Mercados españoles cerrados en 6 hrs 47 min

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
18,93+0,24 (+1,28%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
02 sept 202218,7719,0518,3818,5618,5613.691.400
01 sept 202219,0019,1218,5418,6018,6011.557.000
31 ago 202219,2919,4018,8318,8318,8310.346.700
30 ago 202219,6019,7919,1019,2119,219.174.700
29 ago 202219,7019,9519,5219,5219,526.160.300
26 ago 202220,1320,3419,5919,6719,678.811.000
25 ago 202220,4620,8420,0220,0920,096.127.300
24 ago 202220,6220,6720,1020,3820,3810.781.100
23 ago 202220,2720,7920,0620,6120,614.580.900
22 ago 202220,6020,8220,1820,2620,265.996.200
19 ago 202220,7220,8820,5820,6920,695.324.400
18 ago 202220,8320,9420,5120,7420,743.691.200
17 ago 202220,1920,9620,1520,7320,738.008.200
16 ago 202219,8620,3719,7720,3020,306.248.000
15 ago 202220,2420,4419,7619,7819,786.696.700
12 ago 202219,8220,3019,8020,2920,297.369.200
11 ago 202219,8519,8919,5219,7619,768.093.700
10 ago 202219,8920,0819,5819,7219,727.578.300
09 ago 202219,8419,9319,5419,7819,785.183.800
08 ago 202219,7120,0119,6419,7719,774.496.900
05 ago 202219,3319,7419,3319,6019,605.009.600
04 ago 202219,4819,5919,2719,4019,407.229.400
03 ago 202219,5219,7319,1519,4019,406.581.100
02 ago 202219,3719,6419,1919,5019,506.472.400
02 ago 20220.362586 Dividendo
01 ago 202220,0720,1919,5119,7719,418.090.200
29 jul 202219,3720,2519,3019,9319,566.555.700
28 jul 202219,4419,6719,0219,2318,885.489.500
27 jul 202218,6519,4618,5019,4619,1010.926.400
26 jul 202218,4518,5518,2118,4518,114.431.200
25 jul 202218,9919,1218,4118,4218,084.991.300
22 jul 202218,5218,9618,3618,9018,557.698.700
21 jul 202218,7918,7917,5018,4618,1218.939.500
20 jul 202218,8119,1618,7119,0718,724.871.100
19 jul 202218,4818,8718,3118,8018,466.901.600
18 jul 202218,5518,7818,2718,4218,086.447.900
15 jul 202218,9018,9018,3918,5018,165.431.800
14 jul 202218,9318,9718,5518,7918,457.262.900
13 jul 202219,5119,5719,0119,0418,694.269.800
12 jul 202219,4219,7219,4219,6219,265.590.200
11 jul 202219,5819,7619,4119,5119,154.140.300
08 jul 202219,9420,1519,6419,7119,355.545.200
07 jul 202220,0320,4719,9019,9019,544.242.100
06 jul 202219,6320,0119,6120,0119,6412.060.200
05 jul 202220,0420,0919,7119,8019,445.708.100
04 jul 202220,0820,2720,0320,1919,823.500.200
01 jul 202220,0920,4119,9820,1919,825.529.400
30 jun 202219,8920,6319,8620,2019,8310.970.700
29 jun 202220,2420,5520,0420,1619,796.462.700
28 jun 202220,2520,4120,0020,2519,886.617.700
27 jun 202219,9220,3819,8820,1519,784.084.900
24 jun 202219,6020,0619,5819,8019,448.282.200
23 jun 202220,0220,1519,3219,5219,166.834.100
22 jun 202220,0020,2519,7620,0219,654.653.600
21 jun 202220,3320,6920,0620,1019,734.271.800
20 jun 202220,2520,4820,0820,2019,832.218.200
17 jun 202220,1920,5319,9820,3619,996.974.600
15 jun 202221,0621,2820,5720,6520,276.638.600
14 jun 202221,3221,3820,6920,9220,545.429.000
13 jun 202221,1421,5020,9121,3420,955.551.800
10 jun 202221,5821,6821,1621,3620,975.076.000
09 jun 202221,9321,9521,5721,7921,394.637.700
08 jun 202222,0722,2621,6721,9421,544.763.500
07 jun 202222,1522,5422,1222,2321,823.688.200
06 jun 202222,3522,4222,0922,2421,831.823.200
03 jun 202222,6722,7022,1822,2021,792.902.500
02 jun 202222,9622,9622,4122,7522,333.768.000
01 jun 202222,5922,9822,3422,6922,274.934.800
31 may 202222,3022,5421,9622,2721,864.229.400
30 may 202222,2522,7222,1222,1321,722.513.600
27 may 202222,2722,4722,1122,2021,794.623.200
26 may 202221,5922,3021,4822,1721,764.901.700
25 may 202221,9922,2021,5421,6021,204.985.700
24 may 202222,1022,3221,6422,0921,686.083.400
23 may 202221,9822,5321,9822,2321,825.885.600
20 may 202221,9722,4821,5721,8221,428.656.200
19 may 202222,0022,1621,6721,7521,353.745.700
18 may 202222,2622,3921,7622,0021,605.710.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...