(Login BolsaPT & Canal Forex) |
|
 KLABIN S/A -PN - [Ticker: KLBN4.SA] |     | | Última Trade | 2,990 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,490 x 0 - 3,500 x 0 | EPS | 0,00 | | Abertura | 2,980 | PER | 0,00% | | Máximo | 2,990 | Pagamento Dividendo | | | Mínimo | 2,970 | Data Ex-Dividendo | | | Fecho Anterior | 2,980 | Yield | | | Volume | 43.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KLBN4.SA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-09 | 00:00:00 | 3,34 | 3,40 | 3,30 | 3,37 | 88.500 | | 2018-04-10 | 00:00:00 | 3,37 | 3,38 | 3,32 | 3,38 | 70.800 | | 2018-04-11 | 00:00:00 | 3,40 | 3,40 | 3,33 | 3,33 | 39.000 | | 2018-04-12 | 00:00:00 | 3,33 | 3,35 | 3,32 | 3,32 | 31.600 | | 2018-04-13 | 00:00:00 | 3,36 | 3,37 | 3,30 | 3,32 | 110.000 | | 2018-04-16 | 00:00:00 | 3,38 | 3,41 | 3,31 | 3,40 | 175.500 | | 2018-04-17 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,39 | 43.200 | | 2018-04-18 | 00:00:00 | 3,39 | 3,44 | 3,34 | 3,36 | 110.200 | | 2018-04-19 | 00:00:00 | 3,35 | 3,37 | 3,34 | 3,34 | 54.400 | | 2018-04-20 | 00:00:00 | 3,35 | 3,45 | 3,33 | 3,45 | 102.400 | | 2018-04-23 | 00:00:00 | 3,45 | 3,45 | 3,36 | 3,39 | 70.800 | | 2018-04-24 | 00:00:00 | 3,41 | 3,41 | 3,32 | 3,38 | 119.500 | | 2018-04-25 | 00:00:00 | 3,38 | 3,38 | 3,26 | 3,29 | 152.800 | | 2018-04-26 | 00:00:00 | 3,29 | 3,34 | 3,28 | 3,34 | 112.300 | | 2018-04-27 | 00:00:00 | 3,32 | 3,41 | 3,32 | 3,37 | 102.300 | | 2018-04-30 | 00:00:00 | 3,37 | 3,40 | 3,34 | 3,35 | 88.600 | | 2018-05-02 | 00:00:00 | 3,32 | 3,39 | 3,30 | 3,39 | 76.000 | | 2018-05-03 | 00:00:00 | 3,36 | 3,37 | 3,31 | 3,37 | 42.300 | | 2018-05-04 | 00:00:00 | 3,35 | 3,35 | 3,29 | 3,29 | 113.400 | | 2018-05-07 | 00:00:00 | 3,30 | 3,32 | 3,24 | 3,29 | 130.700 | | 2018-05-08 | 00:00:00 | 3,35 | 3,35 | 3,14 | 3,31 | 133.600 | | 2018-05-09 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,30 | 49.600 | | 2018-05-10 | 00:00:00 | 3,30 | 3,36 | 3,28 | 3,34 | 122.600 | | 2018-05-11 | 00:00:00 | 3,35 | 3,38 | 3,32 | 3,34 | 106.000 | | 2018-05-14 | 00:00:00 | 3,34 | 3,35 | 3,31 | 3,31 | 38.400 | | 2018-05-15 | 00:00:00 | 3,33 | 3,42 | 3,30 | 3,42 | 269.600 | | 2018-05-16 | 00:00:00 | 3,42 | 3,50 | 3,41 | 3,49 | 206.200 | | 2018-05-17 | 00:00:00 | 3,49 | 3,56 | 3,49 | 3,49 | 203.800 | | 2018-05-18 | 00:00:00 | 3,49 | 3,50 | 3,40 | 3,48 | 214.100 | | 2018-05-21 | 00:00:00 | 3,50 | 3,68 | 3,50 | 3,64 | 316.400 | | 2018-05-22 | 00:00:00 | 3,68 | 3,68 | 3,55 | 3,55 | 98.700 | | 2018-05-23 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,55 | 41.300 | | 2018-05-24 | 00:00:00 | 3,50 | 3,53 | 3,45 | 3,47 | 74.800 | | 2018-05-25 | 00:00:00 | 3,47 | 3,49 | 3,40 | 3,42 | 62.800 | | 2018-05-28 | 00:00:00 | 3,42 | 3,53 | 3,21 | 3,25 | 192.900 | | 2018-05-29 | 00:00:00 | 3,21 | 3,29 | 3,21 | 3,26 | 61.300 | | 2018-05-30 | 00:00:00 | 3,28 | 3,38 | 3,25 | 3,38 | 104.300 | | 2018-06-01 | 00:00:00 | 3,32 | 3,38 | 3,31 | 3,35 | 195.700 | | 2018-06-04 | 00:00:00 | 3,39 | 3,39 | 3,30 | 3,31 | 261.200 | | 2018-06-05 | 00:00:00 | 3,29 | 3,33 | 3,26 | 3,28 | 86.000 | | 2018-06-06 | 00:00:00 | 3,32 | 3,33 | 3,26 | 3,28 | 73.900 | | | << < 81 82 83 84 85 86 87 > >> |
|
