(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-04 | 00:00:00 | 1,11 | 1,19 | 1,09 | 1,17 | 1.180.000 | | 2002-01-07 | 00:00:00 | 1,17 | 1,24 | 1,13 | 1,24 | 628.000 | | 2002-01-08 | 00:00:00 | 1,21 | 1,24 | 1,16 | 1,21 | 770.000 | | 2002-01-09 | 00:00:00 | 1,19 | 1,22 | 1,17 | 1,19 | 422.000 | | 2002-01-10 | 00:00:00 | 1,15 | 1,23 | 1,14 | 1,23 | 383.000 | | 2002-01-11 | 00:00:00 | 1,19 | 1,28 | 1,19 | 1,26 | 380.000 | | 2002-01-14 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,19 | 325.000 | | 2002-01-15 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,19 | 505.000 | | 2002-01-16 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,17 | 231.000 | | 2002-01-17 | 00:00:00 | 1,16 | 1,20 | 1,15 | 1,17 | 158.000 | | 2002-01-18 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,20 | 87.000 | | 2002-01-21 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,18 | 58.000 | | 2002-01-22 | 00:00:00 | 1,21 | 1,21 | 1,14 | 1,19 | 387.000 | | 2002-01-23 | 00:00:00 | 1,17 | 1,20 | 1,14 | 1,17 | 100.000 | | 2002-01-24 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,20 | 644.000 | | 2002-01-25 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2002-01-28 | 00:00:00 | 1,16 | 1,21 | 1,16 | 1,18 | 733.000 | | 2002-01-29 | 00:00:00 | 1,20 | 1,21 | 1,14 | 1,14 | 439.000 | | 2002-01-30 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,13 | 425.000 | | 2002-01-31 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,15 | 2.531.000 | | 2002-02-01 | 00:00:00 | 1,16 | 1,17 | 1,11 | 1,12 | 134.000 | | 2002-02-04 | 00:00:00 | 1,12 | 1,12 | 1,05 | 1,06 | 375.000 | | 2002-02-05 | 00:00:00 | 1,09 | 1,15 | 1,07 | 1,15 | 460.000 | | 2002-02-06 | 00:00:00 | 1,13 | 1,18 | 1,13 | 1,18 | 500.000 | | 2002-02-07 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,16 | 331.000 | | 2002-02-08 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,16 | 133.000 | | 2002-02-11 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2002-02-12 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2002-02-13 | 00:00:00 | 1,18 | 1,20 | 1,14 | 1,16 | 1.011.000 | | 2002-02-14 | 00:00:00 | 1,17 | 1,19 | 1,16 | 1,19 | 634.000 | | 2002-02-15 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,18 | 142.000 | | 2002-02-18 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 438.000 | | 2002-02-19 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 628.000 | | 2002-02-20 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 352.000 | | 2002-02-21 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,21 | 452.000 | | 2002-02-22 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,18 | 124.000 | | 2002-02-25 | 00:00:00 | 1,20 | 1,27 | 1,20 | 1,27 | 1.220.000 | | 2002-02-26 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 670.000 | | 2002-02-27 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,27 | 365.000 | | 2002-02-28 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 0 | | 2002-03-01 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,30 | 1.467.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
