Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL

Añadir a la lista de favoritos

23,81

+0,20

(+0,85%)

Al cierre: 05:07PM BRT

Intervalo de fechas:

01 oct 2022 - 01 oct 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en BRLDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
29 sept 2023	23,70	24,16	23,70	23,81	23,81	4.490.100
28 sept 2023	23,81	24,00	23,35	23,61	23,61	5.436.200
27 sept 2023	23,61	24,02	23,54	23,80	23,80	4.010.400
26 sept 2023	23,98	24,05	23,62	23,66	23,66	3.950.500
25 sept 2023	24,08	24,33	23,94	23,95	23,95	3.158.600
22 sept 2023	24,24	24,38	23,98	24,03	24,03	3.657.600
21 sept 2023	23,94	24,46	23,87	24,18	24,18	6.162.600
20 sept 2023	23,26	24,11	23,26	24,06	24,06	6.382.000
19 sept 2023	23,10	23,40	22,94	23,25	23,25	4.856.600
18 sept 2023	23,15	23,27	22,88	23,07	23,07	3.767.000
15 sept 2023	22,88	23,33	22,72	23,11	23,11	6.729.800
14 sept 2023	22,80	22,96	22,66	22,81	22,81	2.404.400
13 sept 2023	22,74	22,96	22,66	22,72	22,72	4.017.300
12 sept 2023	22,50	22,94	22,47	22,74	22,74	2.157.200
11 sept 2023	22,20	22,59	22,02	22,43	22,43	3.422.000
08 sept 2023	22,40	22,46	21,93	22,11	22,11	4.045.300
06 sept 2023	22,98	23,05	22,38	22,43	22,43	3.607.800
05 sept 2023	23,21	23,24	22,91	22,92	22,92	4.824.300
04 sept 2023	23,10	23,27	22,91	23,17	23,17	1.732.700
01 sept 2023	22,88	23,10	22,77	23,08	23,08	3.596.200
31 ago 2023	23,00	23,08	22,55	22,76	22,76	4.276.000
30 ago 2023	23,15	23,29	22,97	22,97	22,97	4.350.500
29 ago 2023	23,00	23,15	22,91	23,11	23,11	2.758.000
28 ago 2023	22,74	23,03	22,69	22,87	22,87	2.547.400
25 ago 2023	22,44	22,78	22,42	22,67	22,67	2.259.600
24 ago 2023	22,59	22,64	22,27	22,45	22,45	2.672.000
23 ago 2023	22,51	22,69	22,36	22,52	22,52	3.881.900
22 ago 2023	22,38	22,58	22,31	22,50	22,50	3.369.600
21 ago 2023	22,54	22,60	22,07	22,36	22,36	3.714.300
18 ago 2023	22,57	22,72	22,35	22,48	22,48	4.715.600
17 ago 2023	22,67	22,69	22,41	22,51	22,51	3.211.500
16 ago 2023	22,65	22,90	22,44	22,60	22,60	6.539.700
15 ago 2023	22,94	22,95	22,55	22,60	22,60	3.041.800
14 ago 2023	22,69	22,96	22,51	22,89	22,89	4.657.900
11 ago 2023	22,53	22,69	22,38	22,66	22,66	4.336.800
10 ago 2023	22,57	22,69	22,36	22,54	22,54	2.600.800
09 ago 2023	22,88	22,92	22,22	22,55	22,55	5.349.300
08 ago 2023	23,32	23,35	22,82	22,95	22,95	3.049.400
07 ago 2023	23,36	23,40	23,13	23,33	23,33	4.058.800
07 ago 2023	0.24378 Dividendo
04 ago 2023	23,23	23,80	23,23	23,51	23,27	5.159.700
03 ago 2023	22,79	23,55	22,66	23,22	22,98	7.352.800
02 ago 2023	22,77	22,99	22,28	22,69	22,45	5.219.100
01 ago 2023	22,94	23,56	22,66	22,75	22,51	12.276.900
31 jul 2023	22,77	23,24	22,75	23,00	22,76	4.850.500
28 jul 2023	22,53	22,79	22,45	22,71	22,47	3.805.800
27 jul 2023	22,19	22,63	22,16	22,54	22,31	5.134.800
26 jul 2023	21,86	22,34	21,79	22,13	21,90	4.261.000
25 jul 2023	21,95	22,10	21,64	21,86	21,63	4.229.600
24 jul 2023	21,02	21,90	20,90	21,70	21,47	5.878.500
21 jul 2023	21,00	21,24	20,95	21,05	20,83	5.207.500
20 jul 2023	21,01	21,20	20,88	21,01	20,79	5.847.300
19 jul 2023	21,38	21,41	20,75	20,95	20,73	7.362.800
18 jul 2023	21,40	21,50	21,25	21,38	21,16	3.928.800
17 jul 2023	21,31	21,54	21,21	21,40	21,18	2.879.600
14 jul 2023	21,48	21,57	21,32	21,39	21,17	2.474.000
13 jul 2023	21,35	21,66	21,26	21,55	21,33	3.443.500
12 jul 2023	21,55	21,56	21,27	21,30	21,08	5.457.400
11 jul 2023	21,69	21,69	21,35	21,52	21,30	3.391.000
10 jul 2023	21,87	21,94	21,58	21,69	21,47	2.322.100
07 jul 2023	21,75	22,02	21,53	21,87	21,64	5.294.600
06 jul 2023	21,58	21,76	21,28	21,62	21,40	9.286.200
05 jul 2023	22,04	22,13	21,85	21,96	21,73	3.737.900
04 jul 2023	21,93	22,16	21,89	22,04	21,81	2.940.000
03 jul 2023	21,85	22,15	21,81	21,93	21,70	5.902.800
30 jun 2023	21,60	22,07	21,57	21,77	21,54	8.706.300
29 jun 2023	21,73	21,77	21,44	21,57	21,35	6.261.600
28 jun 2023	22,07	22,17	21,64	21,71	21,48	6.414.800
27 jun 2023	22,40	22,42	22,00	22,15	21,92	4.729.300
26 jun 2023	22,70	22,70	22,23	22,37	22,14	3.229.300
23 jun 2023	22,34	22,72	22,25	22,70	22,46	4.420.000
22 jun 2023	22,58	22,60	22,06	22,34	22,11	4.235.900
21 jun 2023	23,15	23,26	22,48	22,57	22,34	5.572.300
20 jun 2023	22,82	23,15	22,61	23,09	22,85	4.816.200
19 jun 2023	22,60	23,05	22,60	22,96	22,72	3.671.200
16 jun 2023	22,95	23,08	22,69	22,88	22,64	9.003.600
15 jun 2023	22,45	23,13	22,36	22,91	22,67	7.816.800
14 jun 2023	22,23	22,81	22,23	22,54	22,31	7.780.000
13 jun 2023	22,15	22,51	21,94	22,22	21,99	6.706.800
12 jun 2023	21,33	22,03	21,30	21,97	21,74	6.710.000
09 jun 2023	21,52	21,66	21,08	21,27	21,05	4.978.500
07 jun 2023	21,70	21,70	21,38	21,41	21,19	3.956.200
06 jun 2023	21,41	21,68	21,23	21,57	21,35	5.259.500
05 jun 2023	21,32	21,49	21,18	21,33	21,11	4.660.200
02 jun 2023	21,03	21,49	20,86	21,23	21,01	5.993.500
01 jun 2023	21,09	21,12	20,48	20,83	20,61	9.752.300
31 may 2023	21,33	21,37	20,81	21,04	20,82	10.205.800
30 may 2023	21,37	21,43	21,11	21,30	21,08	3.525.500
29 may 2023	21,55	21,59	21,19	21,28	21,06	2.359.700
26 may 2023	21,46	21,68	21,32	21,55	21,33	4.044.100
25 may 2023	21,53	21,67	21,17	21,31	21,09	2.814.900
24 may 2023	21,70	21,74	21,17	21,30	21,08	4.903.000
23 may 2023	22,21	22,70	21,74	21,76	21,53	7.296.400
22 may 2023	21,90	22,11	21,67	21,89	21,66	5.826.500
19 may 2023	21,72	22,08	21,66	21,98	21,75	7.133.900
18 may 2023	20,83	21,67	20,76	21,55	21,33	7.063.800
17 may 2023	20,70	20,87	20,51	20,83	20,61	5.682.300
16 may 2023	20,96	21,22	20,58	20,59	20,38	8.407.600
15 may 2023	20,06	21,17	20,04	20,96	20,74	8.036.900
12 may 2023	19,97	20,19	19,79	20,05	19,84	7.313.600
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.288,05-11,65(-0,27%)

Nasdaq13.219,32+18,02(+0,14%)

NIKKEI 22531.857,62-14,88(-0,05%)

Dólar/Euro1,05670,0000(-0,00%)

Petróleo Brent95,33+0,02(+0,02%)

Bitcoin EUR25.728,90+178,63(+0,70%)

Klabin S.A. (KLBN11.SA)

S&P 500
4.288,05
-11,65(-0,27%)

Nasdaq
13.219,32
+18,02(+0,14%)

NIKKEI 225
31.857,62
-14,88(-0,05%)

Dólar/Euro
1,0567
0,0000(-0,00%)

Petróleo Brent
95,33
+0,02(+0,02%)

Bitcoin EUR
25.728,90
+178,63(+0,70%)