(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 | | 2018-06-06 | 00:00:00 | 3,32 | 3,33 | 3,26 | 3,28 | 73.900 | | 2018-06-07 | 00:00:00 | 3,31 | 3,35 | 3,15 | 3,20 | 160.300 | | 2018-06-08 | 00:00:00 | 3,21 | 3,26 | 3,16 | 3,20 | 61.400 | | 2018-06-11 | 00:00:00 | 3,16 | 3,21 | 3,15 | 3,17 | 149.300 | | 2018-06-12 | 00:00:00 | 3,19 | 3,26 | 3,18 | 3,26 | 39.600 | | 2018-06-13 | 00:00:00 | 3,22 | 3,24 | 3,17 | 3,18 | 39.000 | | 2018-06-14 | 00:00:00 | 3,18 | 3,21 | 3,16 | 3,20 | 17.600 | | 2018-06-15 | 00:00:00 | 3,20 | 3,22 | 3,16 | 3,18 | 56.100 | | 2018-06-18 | 00:00:00 | 3,20 | 3,20 | 3,15 | 3,16 | 70.900 | | 2018-06-19 | 00:00:00 | 3,20 | 3,22 | 3,15 | 3,16 | 41.300 | | 2018-06-20 | 00:00:00 | 3,16 | 3,17 | 3,07 | 3,12 | 100.100 | | 2018-06-21 | 00:00:00 | 3,13 | 3,16 | 3,10 | 3,11 | 46.500 | | 2018-06-22 | 00:00:00 | 3,16 | 3,16 | 3,10 | 3,11 | 56.800 | | 2018-06-25 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,11 | 43.500 | | 2018-06-26 | 00:00:00 | 3,10 | 3,12 | 3,08 | 3,10 | 33.400 | | 2018-06-27 | 00:00:00 | 3,10 | 3,14 | 3,05 | 3,10 | 97.500 | | 2018-06-28 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,10 | 48.700 | | 2018-06-29 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,13 | 55.300 | | 2018-07-02 | 00:00:00 | 3,13 | 3,13 | 3,09 | 3,12 | 12.900 | | 2018-07-03 | 00:00:00 | 3,12 | 3,15 | 3,10 | 3,14 | 84.500 | | 2018-07-04 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,10 | 59.900 | | 2018-07-05 | 00:00:00 | 3,10 | 3,14 | 3,10 | 3,13 | 38.700 | | 2018-07-06 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,14 | 26.600 | | 2018-07-09 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2018-07-10 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,15 | 53.100 | | 2018-07-11 | 00:00:00 | 3,14 | 3,21 | 3,14 | 3,20 | 57.500 | | 2018-07-12 | 00:00:00 | 3,21 | 3,26 | 3,17 | 3,22 | 162.400 | | 2018-07-13 | 00:00:00 | 3,26 | 3,26 | 3,21 | 3,26 | 29.900 | | 2018-07-16 | 00:00:00 | 3,27 | 3,29 | 3,24 | 3,28 | 36.800 | | 2018-07-17 | 00:00:00 | 3,29 | 3,34 | 3,29 | 3,29 | 62.500 | | 2018-07-18 | 00:00:00 | 3,32 | 3,32 | 3,29 | 3,30 | 33.700 | | 2018-07-19 | 00:00:00 | 3,27 | 3,30 | 3,27 | 3,30 | 31.500 | | 2018-07-20 | 00:00:00 | 3,30 | 3,35 | 3,23 | 3,26 | 106.100 | | 2018-07-23 | 00:00:00 | 3,26 | 3,29 | 3,22 | 3,29 | 117.400 | | 2018-07-24 | 00:00:00 | 3,31 | 3,33 | 3,30 | 3,33 | 35.800 | | 2018-07-25 | 00:00:00 | 3,33 | 3,34 | 3,31 | 3,32 | 23.700 | | 2018-07-26 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,29 | 29.700 | | 2018-07-27 | 00:00:00 | 3,31 | 3,32 | 3,28 | 3,30 | 20.800 | | 2018-07-30 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,30 | 87.400 | | 2018-07-31 | 00:00:00 | 3,29 | 3,30 | 3,27 | 3,30 | 28.400 | | 2018-08-01 | 00:00:00 | 3,30 | 3,30 | 3,26 | 3,29 | 58.800 | | | << < 81 82 83 84 85 86 87 > >> |
|
