Mercados españoles abiertos en 3 hrs 52 min

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
24,09-0,53 (-2,15%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 20240,000,000,0024,0924,09-
19 abr 202424,1524,6224,0424,6224,626.221.700
18 abr 202424,4424,4823,9924,2424,244.244.100
17 abr 202424,5024,6524,2524,3624,363.402.700
16 abr 202424,4024,8024,2624,4524,454.530.800
15 abr 202424,9024,9024,3424,4524,454.887.200
12 abr 202425,0425,2824,8724,9324,933.018.000
11 abr 202425,0325,2524,8025,2125,213.400.700
10 abr 202425,2425,3824,9125,2025,204.795.700
09 abr 202424,9325,3024,8725,3025,303.326.000
08 abr 202424,7325,0824,5324,9524,953.095.800
05 abr 202424,8924,9424,4624,6824,683.148.700
04 abr 202424,6925,1824,5724,9224,922.681.500
03 abr 202424,9525,1624,4624,6924,693.291.500
02 abr 202425,0725,1224,6025,0925,093.500.300
01 abr 202425,2625,3124,8425,0725,073.133.300
28 mar 202425,1525,3424,9325,2625,263.202.700
27 mar 202424,9025,3224,8525,1525,155.092.800
26 mar 202424,1424,8024,0324,6024,606.173.400
25 mar 202424,3424,5823,9324,1724,173.309.300
22 mar 202424,8124,9024,1224,4624,464.461.900
21 mar 202424,6925,2224,6224,8124,816.283.800
20 mar 202424,4224,7624,2824,7624,763.817.700
19 mar 202423,8524,7923,8524,4324,438.152.400
18 mar 202423,3923,9723,1323,8623,8612.303.500
15 mar 202422,8223,2922,6123,2923,2910.754.900
14 mar 202422,7522,8522,5122,8022,804.015.100
13 mar 202422,2122,7822,1522,6822,683.550.800
12 mar 202422,1622,5521,9622,3822,382.982.300
11 mar 202422,0022,3421,8822,1122,114.048.100
08 mar 202422,3622,6621,6322,0422,047.632.100
07 mar 202422,1322,4922,0122,3722,372.965.700
06 mar 202422,3522,3922,0222,1522,153.436.500
05 mar 202422,5122,6122,2222,3022,302.666.200
04 mar 202422,6022,6022,3022,5122,512.056.100
01 mar 202422,5822,7122,3822,5022,503.933.100
29 feb 202422,6022,7522,3422,5722,576.248.300
28 feb 202422,4022,8022,3822,6022,604.108.500
27 feb 202422,1122,6122,0522,3622,364.014.800
26 feb 202421,7222,1521,6122,0222,022.143.900
23 feb 202421,9522,1021,6421,6821,683.445.700
22 feb 202421,6622,0321,6621,8921,893.291.600
21 feb 202421,7421,8321,5021,6621,663.255.500
20 feb 202421,5021,7721,3121,7521,753.467.700
19 feb 202421,6521,6921,3621,5321,531.793.400
16 feb 202421,5221,8321,4521,6521,652.590.400
16 feb 20240.174021 Dividendo
15 feb 202421,3221,6521,2321,6521,483.704.000
14 feb 202421,4021,4321,0721,2121,041.895.600
09 feb 202421,6221,7121,3721,3721,202.533.900
08 feb 202421,5822,0121,4621,6221,455.158.500
07 feb 202421,4721,9121,3721,5921,424.436.600
06 feb 202421,2021,6921,2021,5721,402.780.300
05 feb 202421,0021,3720,5121,1921,026.395.300
02 feb 202421,1021,2320,9121,0120,842.734.600
01 feb 202421,3921,4221,0221,1020,932.702.400
31 ene 202421,4521,6921,2821,2921,123.248.000
30 ene 202421,5021,6321,3821,3821,212.435.200
29 ene 202421,9721,9721,2521,5421,374.670.300
26 ene 202421,8122,2221,8021,9321,751.415.100
25 ene 202421,8822,0821,7521,7821,601.782.700
24 ene 202421,8521,9821,6221,7621,592.378.200
23 ene 202421,6221,8621,5121,7921,612.226.500
22 ene 202421,9221,9221,4521,4921,322.406.200
19 ene 202421,5021,9921,3221,7521,583.693.800
18 ene 202422,1522,1521,5021,5021,334.209.300
17 ene 202422,1722,2421,9222,1221,944.465.900
16 ene 202422,5022,6322,0322,0321,854.122.100
15 ene 202422,5122,6622,3622,6622,481.528.100
12 ene 202422,3822,7522,3222,4722,293.509.600
11 ene 202422,1222,3022,0322,1721,992.547.000
10 ene 202422,2822,3522,0122,2522,072.586.300
09 ene 202422,4022,4422,0322,0721,892.527.400
08 ene 202422,1422,4021,9322,4022,223.388.800
05 ene 202421,8922,1321,7222,1321,952.731.200
04 ene 202422,1022,1721,8721,8721,692.664.300
03 ene 202421,7322,1821,6822,0421,863.337.600
02 ene 202422,2122,3021,7321,7321,564.377.100
28 dic 202321,9122,2221,9122,2222,043.678.700
27 dic 202321,8722,0821,7521,9621,782.707.600
26 dic 202321,9822,0621,8621,8721,692.172.400
22 dic 202321,7321,9321,6221,9021,724.255.500
22 dic 20230.154986 Dividendo
21 dic 202321,5821,8021,4021,7521,424.992.400
20 dic 202321,2821,5621,1621,2720,953.627.300
19 dic 202321,0421,4521,0421,2820,965.178.400
18 dic 202321,1921,3220,7521,0620,747.808.800
15 dic 202321,8922,1621,5621,5621,235.148.100
14 dic 202321,5021,8521,5021,8521,525.730.300
13 dic 202320,8921,5720,7821,5221,195.614.900
12 dic 202320,9520,9920,7620,8520,543.429.300
11 dic 202320,7020,9520,6620,9420,623.995.000
08 dic 202320,6420,7720,4520,7420,435.016.800
07 dic 202321,1921,3020,5020,6420,338.111.000
06 dic 202321,1521,3921,0521,0520,733.876.500
05 dic 202320,9021,1620,8221,1320,815.927.200
04 dic 202321,0021,2720,7020,9020,5810.473.600
01 dic 202322,1322,1321,1521,1620,8418.787.700
30 nov 202323,1323,2422,2322,5722,2314.911.500
29 nov 202323,2623,5723,0023,4323,084.603.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...