Italia markets closed

Klabin S.A. (KLBAY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,600,00 (0,00%)
Alla chiusura: 01:02PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20247,757,757,757,757,75-
27 giu 20247,757,757,757,757,75800
26 giu 20247,467,467,467,467,46-
25 giu 20247,807,847,467,467,4647.100
24 giu 20247,577,897,557,897,891.600
21 giu 20247,837,837,597,597,593.200
20 giu 20247,287,537,287,537,53200
18 giu 20247,287,287,287,287,28-
17 giu 20247,697,697,287,287,281.000
14 giu 20247,577,577,577,577,572.500
13 giu 20247,617,617,617,617,61-
12 giu 20247,617,617,617,617,61100
11 giu 20247,677,677,617,617,61600
10 giu 20247,737,737,537,537,531.200
07 giu 20247,957,957,957,957,95-
06 giu 20247,957,957,957,957,95100
05 giu 20247,587,587,517,517,511.100
04 giu 20247,787,787,787,787,78-
03 giu 20247,787,787,787,787,78200
31 mag 20247,997,997,997,997,99-
30 mag 20247,997,997,997,997,99100
29 mag 20248,018,017,597,997,991.000
28 mag 20248,258,258,108,108,1040.300
24 mag 20248,208,208,158,158,154.500
23 mag 20248,288,288,288,288,28-
22 mag 20248,288,288,288,288,28-
21 mag 20248,288,288,288,288,28300
20 mag 20248,388,388,388,388,38-
17 mag 20248,388,388,388,388,38-
16 mag 20248,388,388,388,388,381.400
15 mag 20248,228,228,228,228,22400
14 mag 20248,448,448,438,438,433.200
13 mag 20248,358,658,358,658,65300
10 mag 20248,488,488,488,488,48-
09 mag 20248,408,488,408,488,481.700
08 mag 20248,408,408,408,408,406.300
07 mag 20247,937,937,937,937,93400
07 mag 202411:10 Frazionamento azionario
06 mag 20248,238,238,238,238,23550
06 mag 20240.105455 Dividendo
03 mag 20247,727,727,727,727,61220
02 mag 20248,228,228,228,228,11220
01 mag 20248,098,098,098,097,98110
30 apr 20248,648,648,068,067,95440
29 apr 20248,218,228,078,228,1114.520
26 apr 20248,258,258,218,218,10880
25 apr 20248,378,378,378,378,26220
24 apr 20248,368,367,688,188,072.530
23 apr 20248,288,288,278,278,1610.890
22 apr 20248,328,328,328,328,20-
19 apr 20248,328,328,328,328,20-
18 apr 20248,328,328,328,328,20770
17 apr 20248,398,398,398,398,28110
16 apr 20248,638,638,638,638,51-
15 apr 20248,638,638,638,638,512.750
12 apr 20248,958,958,958,958,83-
11 apr 20249,009,118,958,958,835.830
10 apr 20249,009,009,009,008,88550
09 apr 20248,938,938,938,938,81-
08 apr 20248,918,938,898,938,819.130
05 apr 20248,808,808,808,808,68-
04 apr 20248,808,808,808,808,68-
03 apr 20248,758,828,758,808,6818.480
02 apr 20248,958,958,958,958,82-
01 apr 20248,958,958,958,958,82550
28 mar 20249,129,129,129,128,99220
27 mar 20249,159,159,129,128,99550
26 mar 20248,758,758,758,758,63-
25 mar 20248,738,758,738,758,63770
22 mar 20249,049,049,049,048,91-
21 mar 20249,009,049,009,048,911.320
20 mar 20249,339,338,738,738,614.290
19 mar 20248,758,818,748,768,6411.110
18 mar 20248,508,568,508,568,45880
15 mar 20248,258,258,258,258,131.760
14 mar 20248,208,268,208,268,15550
13 mar 20248,258,258,258,258,141.210
12 mar 20248,008,008,008,007,89550
11 mar 20247,957,957,957,957,85-
08 mar 20247,937,957,937,957,85440
07 mar 20248,668,668,158,158,03220
06 mar 20248,148,148,148,148,03-
05 mar 20248,148,148,148,148,03110
04 mar 20248,188,188,188,188,07660
01 mar 20248,198,248,198,248,12660
29 feb 20248,168,258,148,218,1013.200
28 feb 20247,798,267,798,268,154.070
27 feb 20248,028,238,028,238,1117.050
26 feb 20247,937,997,937,997,884.950
23 feb 20247,987,987,847,847,7367.540
22 feb 20247,958,037,958,037,9279.530
21 feb 20247,957,957,957,957,85-
20 feb 20247,938,007,907,957,8529.920
16 feb 20247,917,917,917,917,80-
16 feb 20240.063636 Dividendo
15 feb 20247,917,917,917,917,74-
14 feb 20247,907,917,907,917,746.710
13 feb 20247,917,917,917,917,74550
12 feb 20247,957,957,957,957,77110
09 feb 20247,957,957,957,957,77-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...