Italia markets open in 2 hours 26 minutes

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
23,33+0,16 (+0,69%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,3523,4923,2123,3323,033.137.400
02 mag 202423,1723,3323,0223,1722,872.538.300
30 apr 202423,1523,2722,8723,0422,752.790.100
29 apr 202423,0923,1422,9223,1422,844.307.900
26 apr 202423,2723,4823,0323,0922,794.932.300
25 apr 202423,3823,3923,0223,2522,955.327.700
24 apr 202423,8724,0223,5123,5823,283.417.300
23 apr 202423,9824,0223,5423,8723,563.510.700
22 apr 202424,5724,6024,0324,0923,784.461.300
19 apr 202424,1524,6224,0424,6224,306.221.700
18 apr 202424,4424,4823,9924,2423,934.244.100
17 apr 202424,5024,6524,2524,3624,053.402.700
16 apr 202424,4024,8024,2624,4524,144.530.800
15 apr 202424,9024,9024,3424,4524,144.887.200
12 apr 202425,0425,2824,8724,9324,613.018.000
11 apr 202425,0325,2524,8025,2124,893.400.700
10 apr 202425,2425,3824,9125,2024,884.795.700
09 apr 202424,9325,3024,8725,3024,983.326.000
08 apr 202424,7325,0824,5324,9524,633.095.800
05 apr 202424,8924,9424,4624,6824,363.148.700
04 apr 202424,6925,1824,5724,9224,602.681.500
03 apr 202424,9525,1624,4624,6924,373.291.500
02 apr 202425,0725,1224,6025,0924,773.500.300
01 apr 202425,2625,3124,8425,0724,753.133.300
28 mar 202425,1525,3424,9325,2624,943.202.700
27 mar 202424,9025,3224,8525,1524,835.092.800
26 mar 202424,1424,8024,0324,6024,296.173.400
25 mar 202424,3424,5823,9324,1723,863.309.300
22 mar 202424,8124,9024,1224,4624,154.461.900
21 mar 202424,6925,2224,6224,8124,496.283.800
20 mar 202424,4224,7624,2824,7624,443.817.700
19 mar 202423,8524,7923,8524,4324,128.152.400
18 mar 202423,3923,9723,1323,8623,5512.303.500
15 mar 202422,8223,2922,6123,2922,9910.754.900
14 mar 202422,7522,8522,5122,8022,514.015.100
13 mar 202422,2122,7822,1522,6822,393.550.800
12 mar 202422,1622,5521,9622,3822,092.982.300
11 mar 202422,0022,3421,8822,1121,834.048.100
08 mar 202422,3622,6621,6322,0421,767.632.100
07 mar 202422,1322,4922,0122,3722,082.965.700
06 mar 202422,3522,3922,0222,1521,873.436.500
05 mar 202422,5122,6122,2222,3022,012.666.200
04 mar 202422,6022,6022,3022,5122,222.056.100
01 mar 202422,5822,7122,3822,5022,213.933.100
29 feb 202422,6022,7522,3422,5722,286.248.300
28 feb 202422,4022,8022,3822,6022,314.108.500
27 feb 202422,1122,6122,0522,3622,074.014.800
26 feb 202421,7222,1521,6122,0221,742.143.900
23 feb 202421,9522,1021,6421,6821,403.445.700
22 feb 202421,6622,0321,6621,8921,613.291.600
21 feb 202421,7421,8321,5021,6621,383.255.500
20 feb 202421,5021,7721,3121,7521,473.467.700
19 feb 202421,6521,6921,3621,5321,251.793.400
16 feb 202421,5221,8321,4521,6521,372.590.400
16 feb 20240.174021 Dividendo
15 feb 202421,3221,6521,2321,6521,203.704.000
14 feb 202421,4021,4321,0721,2120,771.895.600
09 feb 202421,6221,7121,3721,3720,932.533.900
08 feb 202421,5822,0121,4621,6221,175.158.500
07 feb 202421,4721,9121,3721,5921,144.436.600
06 feb 202421,2021,6921,2021,5721,122.780.300
05 feb 202421,0021,3720,5121,1920,756.395.300
02 feb 202421,1021,2320,9121,0120,572.734.600
01 feb 202421,3921,4221,0221,1020,662.702.400
31 gen 202421,4521,6921,2821,2920,853.248.000
30 gen 202421,5021,6321,3821,3820,942.435.200
29 gen 202421,9721,9721,2521,5421,094.670.300
26 gen 202421,8122,2221,8021,9321,481.415.100
25 gen 202421,8822,0821,7521,7821,331.782.700
24 gen 202421,8521,9821,6221,7621,312.378.200
23 gen 202421,6221,8621,5121,7921,342.226.500
22 gen 202421,9221,9221,4521,4921,042.406.200
19 gen 202421,5021,9921,3221,7521,303.693.800
18 gen 202422,1522,1521,5021,5021,054.209.300
17 gen 202422,1722,2421,9222,1221,664.465.900
16 gen 202422,5022,6322,0322,0321,574.122.100
15 gen 202422,5122,6622,3622,6622,191.528.100
12 gen 202422,3822,7522,3222,4722,003.509.600
11 gen 202422,1222,3022,0322,1721,712.547.000
10 gen 202422,2822,3522,0122,2521,792.586.300
09 gen 202422,4022,4422,0322,0721,612.527.400
08 gen 202422,1422,4021,9322,4021,943.388.800
05 gen 202421,8922,1321,7222,1321,672.731.200
04 gen 202422,1022,1721,8721,8721,422.664.300
03 gen 202421,7322,1821,6822,0421,583.337.600
02 gen 202422,2122,3021,7321,7321,284.377.100
28 dic 202321,9122,2221,9122,2221,763.678.700
27 dic 202321,8722,0821,7521,9621,502.707.600
26 dic 202321,9822,0621,8621,8721,422.172.400
22 dic 202321,7321,9321,6221,9021,454.255.500
22 dic 20230.154986 Dividendo
21 dic 202321,5821,8021,4021,7521,154.992.400
20 dic 202321,2821,5621,1621,2720,683.627.300
19 dic 202321,0421,4521,0421,2820,695.178.400
18 dic 202321,1921,3220,7521,0620,487.808.800
15 dic 202321,8922,1621,5621,5620,965.148.100
14 dic 202321,5021,8521,5021,8521,245.730.300
13 dic 202320,8921,5720,7821,5220,925.614.900
12 dic 202320,9520,9920,7620,8520,273.429.300
11 dic 202320,7020,9520,6620,9420,363.995.000
*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...