KLBN11.SA - Klabin S.A.

São Paulo - São Paulo Precio demorado. Divisa en BRL
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 202321,0921,1220,9420,9720,97374.200
31 may 202321,3321,3720,8121,0421,0410.205.800
30 may 202321,3721,4321,1121,3021,303.525.500
29 may 202321,5521,5921,1921,2821,282.359.700
26 may 202321,4621,6821,3221,5521,554.044.100
25 may 202321,5321,6721,1721,3121,312.814.900
24 may 202321,7021,7421,1721,3021,304.903.000
23 may 202322,2122,7021,7421,7621,767.296.400
22 may 202321,9022,1121,6721,8921,895.826.500
19 may 202321,7222,0821,6621,9821,987.133.900
18 may 202320,8321,6720,7621,5521,557.063.800
17 may 202320,7020,8720,5120,8320,835.682.300
16 may 202320,9621,2220,5820,5920,598.407.600
15 may 202320,0621,1720,0420,9620,968.036.900
12 may 202319,9720,1919,7920,0520,057.313.600
11 may 202320,0420,0619,7819,9219,926.537.700
10 may 202320,2520,3119,9720,0420,046.192.300
09 may 202319,8920,1519,7920,0520,052.818.700
08 may 202319,7920,0919,7319,9419,946.606.000
08 may 20230.352697 Dividendo
05 may 202319,6120,0419,3819,9119,564.456.000
04 may 202319,9020,1819,4519,5319,185.368.200
03 may 202319,3020,2419,2919,9019,5513.056.100
02 may 202319,1319,4819,0719,1818,8410.550.600
28 abr 202318,4119,3418,4119,1318,7912.770.500
27 abr 202318,4118,4818,2118,3518,024.812.200
26 abr 202318,3418,4418,1518,3318,016.689.100
25 abr 202318,6318,6318,2618,3418,026.532.200
24 abr 202318,5518,7218,4018,6418,317.093.500
20 abr 202318,8918,9218,5418,5818,253.889.300
19 abr 202318,7318,9618,5418,8918,567.754.900
18 abr 202318,6818,8518,4618,7918,463.879.700
17 abr 202318,6518,8018,4118,6118,285.656.500
14 abr 202318,7318,7518,3718,5018,175.763.300
13 abr 202318,8618,9318,5418,7318,407.954.100
12 abr 202318,6718,9718,4218,8318,508.864.100
11 abr 202318,2118,8318,0618,6818,3510.062.200
10 abr 202318,0118,2517,8618,1217,803.303.100
06 abr 202317,9318,1517,8217,8917,575.044.300
05 abr 202318,4818,5017,7417,8617,548.653.100
04 abr 202318,3318,5318,2118,3117,995.157.000
03 abr 202318,1018,3217,9718,2317,914.081.800
31 mar 202318,3118,5218,0818,0917,776.252.600
30 mar 202318,3718,5318,1918,2617,945.087.700
29 mar 202317,9618,3617,9418,1817,865.026.000
28 mar 202317,8317,9917,7717,9317,614.463.300
27 mar 202318,4018,5717,7817,8317,516.652.200
24 mar 202318,1518,3817,9818,3117,995.446.500
23 mar 202318,0518,4117,9118,0617,745.915.800
22 mar 202318,0618,2417,9517,9917,676.240.200
21 mar 202318,1018,2818,0118,0617,748.009.700
20 mar 202318,1818,2617,8318,0617,746.501.300
17 mar 202318,0118,2017,9218,1817,8611.036.100
16 mar 202318,0818,1817,8318,0017,6810.183.500
15 mar 202318,3318,3917,9017,9217,6012.018.600
14 mar 202318,8018,8218,3518,4418,117.673.100
13 mar 202319,1919,1918,7118,7218,397.084.800
10 mar 2023------
09 mar 202319,7019,7719,5019,5019,153.591.100
08 mar 202319,4019,7819,3919,7019,355.362.300
07 mar 202319,6819,7819,3219,4719,134.825.300
06 mar 202319,7519,8919,5019,6319,283.542.600
03 mar 202319,6719,9719,6719,7319,383.580.300
02 mar 202319,6119,8819,5119,6919,342.932.200
01 mar 202319,5619,7519,1819,6019,257.269.600
28 feb 202319,0919,5819,0419,5219,174.366.200
27 feb 202319,0019,2218,9319,0718,732.545.600
24 feb 202319,0019,1418,8619,0318,692.234.000
23 feb 202318,9519,1818,8218,9118,584.054.700
22 feb 202319,2019,2418,8618,9218,584.163.300
17 feb 202320,0720,0719,2319,3318,995.679.200
16 feb 202319,8020,0519,4619,7219,375.645.800
15 feb 202319,5219,8119,3219,7719,424.172.800
14 feb 202319,3319,6319,1419,5319,185.205.800
14 feb 20230.313521 Dividendo
13 feb 202319,5819,9519,5419,6318,974.577.500
10 feb 202319,2919,6619,2719,5618,913.751.500
09 feb 202319,2319,8519,2319,4018,756.649.600
08 feb 202319,4419,5719,0719,2518,615.005.200
07 feb 202319,1119,5519,0919,2718,634.509.900
06 feb 202319,4819,5619,0719,0918,453.617.400
03 feb 202318,9019,8518,6619,3218,6716.717.000
02 feb 202319,5119,6218,9618,9918,367.401.200
01 feb 202319,3419,7019,1519,6619,007.049.200
31 ene 202319,7319,9819,3719,5018,857.023.000
30 ene 202319,1919,8319,1219,6518,996.563.700
27 ene 202319,2319,3319,0119,2118,576.294.200
26 ene 202319,1519,3918,7419,2718,638.449.600
25 ene 202319,5719,6119,2619,3618,715.878.000
24 ene 202319,4819,7319,3119,5718,923.820.600
23 ene 202319,4319,7119,3519,4518,804.057.400
20 ene 202320,0020,0919,3219,6218,969.575.100
19 ene 202320,1220,4820,0420,0819,413.060.100
18 ene 202320,4820,5120,0820,2419,564.460.600
17 ene 202319,9620,4619,8920,2019,534.468.200
16 ene 202320,0420,2119,8019,9119,241.854.400
13 ene 202319,8519,9719,6819,8619,204.432.800
12 ene 202319,9120,1319,7219,9219,254.270.100
11 ene 202320,2520,2819,6319,8219,165.836.200
10 ene 202320,2520,4620,1120,2519,573.482.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...