Mercados españoles cerrados

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
19,14-0,14 (-0,73%)
Al cierre: 07:07PM BRT
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202319,2319,3319,0119,2119,216.294.200
26 ene 202319,1519,3918,7419,2719,278.449.600
25 ene 202319,5719,6119,2619,3619,365.878.000
24 ene 202319,4819,7319,3119,5719,573.820.600
23 ene 202319,4319,7119,3519,4519,454.057.400
20 ene 202320,0020,0919,3219,6219,629.575.100
19 ene 202320,1220,4820,0420,0820,083.060.100
18 ene 202320,4820,5120,0820,2420,244.460.600
17 ene 202319,9620,4619,8920,2020,204.468.200
16 ene 202320,0420,2119,8019,9119,911.854.400
13 ene 202319,8519,9719,6819,8619,864.432.800
12 ene 202319,9120,1319,7219,9219,924.270.100
11 ene 202320,2520,2819,6319,8219,825.836.200
10 ene 202320,2520,4620,1120,2520,253.482.200
09 ene 202320,3020,7320,1220,4120,413.015.500
06 ene 202320,6420,6720,1620,3220,323.071.500
05 ene 202320,4320,7820,2220,4720,474.614.600
04 ene 202320,1920,7020,1520,3220,324.412.900
03 ene 202320,0520,3419,8020,2420,244.439.800
02 ene 202319,9820,1319,6720,0520,051.816.600
29 dic 202220,0420,0719,7619,9619,962.671.400
28 dic 202219,6020,0319,5919,8319,833.820.200
27 dic 202219,2319,5619,0519,4119,413.360.100
26 dic 202219,3219,4119,1119,1319,131.209.300
23 dic 202219,7619,7619,2319,2619,263.878.900
22 dic 202219,6019,7919,3819,6219,623.932.100
21 dic 202220,0220,0619,4919,5119,515.440.200
20 dic 202219,8219,9819,4419,8219,825.519.200
19 dic 202220,3520,4419,5419,6419,643.604.800
16 dic 202220,2420,4820,1020,1820,183.822.200
15 dic 202220,4720,7320,2620,4620,463.127.300
14 dic 202220,3720,8720,3120,5920,598.186.700
13 dic 202221,2721,5120,3120,4320,437.990.800
12 dic 202220,9921,2920,7421,2621,266.370.100
09 dic 202220,3721,1720,2321,1121,114.767.800
08 dic 202220,8521,0320,2920,3220,324.306.800
07 dic 202220,6621,0420,4120,6720,674.298.600
06 dic 202220,3020,8020,1320,7120,715.820.800
05 dic 202219,7720,1919,6620,1620,164.618.600
02 dic 202219,8020,1319,1619,9019,907.518.200
01 dic 202219,7020,1619,3319,7319,736.404.500
30 nov 202220,0120,0619,4119,5919,5914.454.000
29 nov 202220,6720,9420,1120,1320,136.898.900
28 nov 202220,7520,8520,4320,5220,524.518.700
25 nov 202221,3921,5220,7120,7420,744.804.900
24 nov 202221,4021,4321,0021,2921,293.769.800
23 nov 202221,3921,6221,1121,2121,213.224.400
22 nov 202221,4021,7921,3021,4321,435.133.600
21 nov 202222,1822,3721,3421,3821,385.772.000
18 nov 202222,6122,6822,0022,1522,154.133.400
17 nov 202222,7623,4222,2722,3722,377.193.100
16 nov 202223,1623,4722,9623,0823,084.443.500
14 nov 202223,7423,9923,3323,5223,523.908.100
11 nov 202222,5623,9422,5623,7723,777.917.700
10 nov 202222,3823,0322,3222,5222,527.155.100
09 nov 202222,6822,9722,5022,5722,573.103.400
08 nov 202222,2222,9522,2022,7422,745.201.500
07 nov 202222,0022,4621,9022,2022,204.171.000
04 nov 202222,0722,8021,9522,0822,086.392.600
03 nov 202221,4422,0621,0721,9021,906.577.200
01 nov 202221,5921,7921,1321,4421,448.443.600
31 oct 202221,7721,9621,3621,6221,627.525.300
28 oct 202221,0222,0421,0221,8921,8910.197.000
27 oct 202221,5121,6420,6221,0121,0111.112.800
26 oct 202221,0421,3020,7421,1621,169.730.000
25 oct 202221,0021,3621,0021,0321,036.419.500
24 oct 202220,5021,3020,4920,9520,956.043.300
21 oct 202220,4320,7920,2720,6420,644.973.800
20 oct 202220,5020,6920,1620,5720,576.830.400
19 oct 202220,5320,7220,3020,4320,433.877.400
18 oct 202220,3920,8020,2920,5520,556.861.100
17 oct 202219,7020,4219,6920,2920,296.055.000
14 oct 202219,7220,1219,6119,6419,646.621.800
13 oct 202219,1619,9319,0019,6319,639.125.100
11 oct 202219,4319,6319,1919,2919,294.284.800
10 oct 202218,9119,4718,9019,4019,406.428.100
07 oct 202218,7919,0718,7918,8218,825.092.000
06 oct 202218,9919,1018,7618,8218,824.369.600
05 oct 202218,7619,0918,6218,9318,937.262.100
04 oct 202218,8119,1718,5418,6918,698.751.600
03 oct 202218,5618,7518,1618,7418,745.715.600
30 sept 202217,8018,2417,6318,1518,158.371.100
29 sept 202218,1118,1717,7217,8017,806.521.100
28 sept 202218,1118,4318,0818,1018,104.592.600
27 sept 202218,0618,1817,9818,0418,047.987.700
26 sept 202217,9818,3517,8617,9817,984.538.500
23 sept 202218,3418,5117,7018,0118,0111.237.200
22 sept 202218,2718,5518,1318,5118,516.638.400
21 sept 202218,5818,7018,1318,1318,136.138.900
20 sept 202218,3218,5718,1018,5718,575.590.100
19 sept 202218,4018,4318,1018,3318,339.785.900
16 sept 202218,8518,9518,2918,3818,389.528.200
15 sept 202218,9219,0018,8018,8618,863.086.700
14 sept 202218,8519,1518,6618,9118,914.449.200
13 sept 202219,0019,2718,7218,7418,745.992.600
12 sept 202218,7419,0718,7418,9618,964.055.600
09 sept 202218,4018,7318,2218,6718,674.418.900
08 sept 202218,8018,8518,2718,2818,286.747.300
06 sept 202218,8418,8718,4718,7018,706.422.900
05 sept 202218,7319,0018,4718,8418,845.009.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...