(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-01 | 00:00:00 | 3,30 | 3,30 | 3,26 | 3,29 | 58.800 | | 2018-08-02 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,28 | 43.900 | | 2018-08-03 | 00:00:00 | 3,28 | 3,28 | 3,20 | 3,21 | 67.600 | | 2018-08-06 | 00:00:00 | 3,20 | 3,25 | 3,18 | 3,25 | 89.300 | | 2018-08-07 | 00:00:00 | 3,19 | 3,23 | 3,16 | 3,19 | 169.800 | | 2018-08-08 | 00:00:00 | 3,20 | 3,20 | 3,16 | 3,19 | 25.300 | | 2018-08-09 | 00:00:00 | 3,16 | 3,22 | 3,15 | 3,15 | 45.900 | | 2018-08-10 | 00:00:00 | 3,15 | 3,16 | 3,02 | 3,11 | 68.100 | | 2018-08-13 | 00:00:00 | 3,10 | 3,14 | 3,10 | 3,14 | 67.000 | | 2018-08-14 | 00:00:00 | 3,13 | 3,14 | 3,10 | 3,14 | 47.200 | | 2018-08-15 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,10 | 40.900 | | 2018-08-16 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,11 | 28.500 | | 2018-08-17 | 00:00:00 | 3,11 | 3,13 | 3,09 | 3,10 | 31.500 | | 2018-08-20 | 00:00:00 | 3,10 | 3,19 | 3,07 | 3,15 | 52.000 | | 2018-08-21 | 00:00:00 | 3,16 | 3,17 | 3,12 | 3,14 | 55.600 | | 2018-08-22 | 00:00:00 | 3,13 | 3,21 | 3,13 | 3,20 | 139.000 | | 2018-08-23 | 00:00:00 | 3,21 | 3,30 | 3,19 | 3,30 | 234.800 | | 2018-08-24 | 00:00:00 | 3,25 | 3,30 | 3,22 | 3,30 | 127.600 | | 2018-08-27 | 00:00:00 | 3,30 | 3,33 | 3,22 | 3,25 | 145.800 | | 2018-08-28 | 00:00:00 | 3,30 | 3,30 | 3,21 | 3,21 | 155.600 | | 2018-08-29 | 00:00:00 | 3,27 | 3,27 | 3,22 | 3,27 | 65.400 | | 2018-08-30 | 00:00:00 | 3,28 | 3,29 | 3,23 | 3,26 | 53.600 | | 2018-08-31 | 00:00:00 | 3,27 | 3,29 | 3,23 | 3,23 | 67.900 | | 2018-09-03 | 00:00:00 | 3,26 | 3,33 | 3,23 | 3,33 | 159.000 | | 2018-09-04 | 00:00:00 | 3,33 | 3,33 | 3,28 | 3,33 | 135.100 | | 2018-09-05 | 00:00:00 | 3,30 | 3,31 | 3,28 | 3,31 | 52.500 | | 2018-09-06 | 00:00:00 | 3,30 | 3,33 | 3,29 | 3,31 | 23.800 | | 2018-09-10 | 00:00:00 | 3,31 | 3,34 | 3,27 | 3,28 | 28.800 | | 2018-09-11 | 00:00:00 | 3,28 | 3,28 | 3,23 | 3,26 | 75.200 | | 2018-09-12 | 00:00:00 | 3,29 | 3,29 | 3,21 | 3,26 | 82.700 | | 2018-09-13 | 00:00:00 | 3,26 | 3,28 | 3,23 | 3,27 | 51.400 | | 2018-09-14 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,24 | 64.700 | | 2018-09-17 | 00:00:00 | 3,29 | 3,29 | 3,22 | 3,26 | 15.900 | | 2018-09-18 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,25 | 19.700 | | 2018-09-19 | 00:00:00 | 3,25 | 3,26 | 3,21 | 3,21 | 32.900 | | 2018-09-20 | 00:00:00 | 3,24 | 3,25 | 3,18 | 3,24 | 38.600 | | 2018-09-21 | 00:00:00 | 3,24 | 3,25 | 3,23 | 3,25 | 26.800 | | 2018-09-24 | 00:00:00 | 3,25 | 3,26 | 3,19 | 3,20 | 45.400 | | 2018-09-25 | 00:00:00 | 3,20 | 3,23 | 3,17 | 3,20 | 29.600 | | 2018-09-27 | 00:00:00 | 3,24 | 3,26 | 3,23 | 3,23 | 6.500 | | 2018-09-28 | 00:00:00 | 3,19 | 3,25 | 3,18 | 3,19 | 31.000 | | | << < 81 82 83 84 85 86 87 > >> |
|
