Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.902,93 -584,28 (-1,02%)
Klabin S.A. (KLBN4.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:07PM BRT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2500 | 4,2800 | 4,2000 | 4,2600 | 4,2600 | 1.185.800 |
| 27 giu 2024 | 4,1800 | 4,3300 | 4,1700 | 4,2400 | 4,2400 | 1.575.000 |
| 26 giu 2024 | 4,1100 | 4,2000 | 4,0900 | 4,1600 | 4,1600 | 1.427.000 |
| 25 giu 2024 | 4,1000 | 4,1200 | 4,0700 | 4,1100 | 4,1100 | 766.200 |
| 24 giu 2024 | 4,1500 | 4,1700 | 4,0800 | 4,0900 | 4,0900 | 1.037.000 |
| 21 giu 2024 | 4,1100 | 4,1700 | 4,0900 | 4,1700 | 4,1700 | 832.500 |
| 20 giu 2024 | 4,1000 | 4,1400 | 4,0800 | 4,1100 | 4,1100 | 963.600 |
| 19 giu 2024 | 4,0800 | 4,1000 | 4,0500 | 4,0900 | 4,0900 | 683.000 |
| 18 giu 2024 | 4,0500 | 4,1100 | 4,0400 | 4,0700 | 4,0700 | 941.200 |
| 17 giu 2024 | 4,0200 | 4,0900 | 4,0200 | 4,0400 | 4,0400 | 1.649.900 |
| 14 giu 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | 1.349.600 |
| 13 giu 2024 | 4,0500 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 1.086.200 |
| 12 giu 2024 | 4,0800 | 4,1100 | 3,9700 | 4,0500 | 4,0500 | 2.242.500 |
| 11 giu 2024 | 3,9800 | 4,0800 | 3,9600 | 4,0700 | 4,0700 | 2.370.200 |
| 10 giu 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 2.679.200 |
| 07 giu 2024 | 4,0400 | 4,0900 | 3,9600 | 3,9800 | 3,9800 | 6.178.000 |
| 06 giu 2024 | 4,0100 | 4,0300 | 3,9400 | 4,0200 | 4,0200 | 3.394.200 |
| 05 giu 2024 | 4,0500 | 4,0600 | 3,9700 | 4,0100 | 4,0100 | 2.588.200 |
| 04 giu 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 1.385.800 |
| 03 giu 2024 | 4,0600 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 1.773.900 |
| 31 mag 2024 | 4,1400 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 3.029.400 |
| 29 mag 2024 | 4,1700 | 4,1800 | 4,1000 | 4,1500 | 4,1500 | 1.000.300 |
| 28 mag 2024 | 4,2200 | 4,2300 | 4,1600 | 4,1600 | 4,1600 | 861.600 |
| 27 mag 2024 | 4,2000 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 843.200 |
| 24 mag 2024 | 4,1700 | 4,2200 | 4,1400 | 4,2000 | 4,2000 | 1.963.400 |
| 23 mag 2024 | 4,2300 | 4,2400 | 4,1400 | 4,1600 | 4,1600 | 2.150.100 |
| 22 mag 2024 | 4,3000 | 4,3000 | 4,1900 | 4,2200 | 4,2200 | 2.189.900 |
| 21 mag 2024 | 4,3300 | 4,3300 | 4,2800 | 4,3100 | 4,3100 | 1.628.600 |
| 20 mag 2024 | 4,2800 | 4,3700 | 4,2800 | 4,3300 | 4,3300 | 1.367.100 |
| 17 mag 2024 | 4,3400 | 4,3500 | 4,2600 | 4,2700 | 4,2700 | 1.430.800 |
| 16 mag 2024 | 4,3400 | 4,3600 | 4,3000 | 4,3300 | 4,3300 | 1.294.500 |
| 15 mag 2024 | 4,3100 | 4,3300 | 4,2500 | 4,3300 | 4,3300 | 1.076.800 |
| 14 mag 2024 | 4,3200 | 4,3700 | 4,2800 | 4,3100 | 4,3100 | 1.293.900 |
| 13 mag 2024 | 4,3300 | 4,3600 | 4,3100 | 4,3400 | 4,3400 | 1.038.500 |
| 10 mag 2024 | 4,3500 | 4,3500 | 4,2800 | 4,3300 | 4,3300 | 1.217.000 |
| 09 mag 2024 | 4,3200 | 4,3800 | 4,2600 | 4,3500 | 4,3500 | 1.471.000 |
| 08 mag 2024 | 4,2700 | 4,3700 | 4,2300 | 4,3000 | 4,3000 | 2.153.200 |
| 07 mag 2024 | 4,2700 | 4,2800 | 4,1700 | 4,2600 | 4,2600 | 4.203.000 |
| 07 mag 2024 | 11:10 Frazionamento azionario | |||||
| 06 mag 2024 | 4,2636 | 4,2727 | 4,1727 | 4,1909 | 4,1909 | 2.184.930 |
| 06 mag 2024 | 0.05428 Dividendo | |||||
| 03 mag 2024 | 4,2545 | 4,2909 | 4,2455 | 4,2909 | 4,2366 | 1.790.690 |
| 02 mag 2024 | 4,1727 | 4,2727 | 4,1727 | 4,2545 | 4,2007 | 1.444.410 |
| 30 apr 2024 | 4,2091 | 4,2364 | 4,1636 | 4,1636 | 4,1110 | 1.872.750 |
| 29 apr 2024 | 4,2091 | 4,2182 | 4,1727 | 4,2091 | 4,1558 | 933.020 |
| 26 apr 2024 | 4,2182 | 4,2727 | 4,1909 | 4,2182 | 4,1648 | 1.409.870 |
| 25 apr 2024 | 4,2455 | 4,2636 | 4,1909 | 4,2000 | 4,1469 | 1.436.820 |
| 24 apr 2024 | 4,3364 | 4,3636 | 4,2727 | 4,2727 | 4,2187 | 922.350 |
| 23 apr 2024 | 4,3818 | 4,3909 | 4,2909 | 4,3364 | 4,2815 | 1.673.650 |
| 22 apr 2024 | 4,4818 | 4,4818 | 4,3727 | 4,3818 | 4,3264 | 1.483.460 |
| 19 apr 2024 | 4,4091 | 4,4818 | 4,3818 | 4,4818 | 4,4251 | 710.270 |
| 18 apr 2024 | 4,4455 | 4,4636 | 4,3818 | 4,4091 | 4,3533 | 2.257.310 |
| 17 apr 2024 | 4,4636 | 4,4818 | 4,4182 | 4,4364 | 4,3802 | 914.980 |
| 16 apr 2024 | 4,4636 | 4,5182 | 4,4273 | 4,4545 | 4,3982 | 1.139.930 |
| 15 apr 2024 | 4,5273 | 4,5364 | 4,4545 | 4,4818 | 4,4251 | 4.099.040 |
| 12 apr 2024 | 4,5455 | 4,5909 | 4,5182 | 4,5273 | 4,4700 | 873.510 |
| 11 apr 2024 | 4,5545 | 4,5818 | 4,5182 | 4,5636 | 4,5059 | 1.259.720 |
| 10 apr 2024 | 4,6000 | 4,6182 | 4,5273 | 4,5636 | 4,5059 | 1.371.150 |
| 09 apr 2024 | 4,5273 | 4,6091 | 4,5273 | 4,6091 | 4,5508 | 1.031.800 |
| 08 apr 2024 | 4,4727 | 4,5545 | 4,4636 | 4,5182 | 4,4610 | 1.360.700 |
| 05 apr 2024 | 4,5273 | 4,5364 | 4,4545 | 4,4818 | 4,4251 | 767.910 |
| 04 apr 2024 | 4,4727 | 4,5818 | 4,4636 | 4,5182 | 4,4610 | 1.004.960 |
| 03 apr 2024 | 4,5545 | 4,5727 | 4,4455 | 4,4727 | 4,4161 | 1.120.130 |
| 02 apr 2024 | 4,5364 | 4,5636 | 4,4727 | 4,5636 | 4,5059 | 1.009.910 |
| 01 apr 2024 | 4,5818 | 4,6000 | 4,5091 | 4,5364 | 4,4790 | 1.431.100 |
| 28 mar 2024 | 4,5545 | 4,6000 | 4,5273 | 4,5727 | 4,5149 | 1.252.680 |
| 27 mar 2024 | 4,5091 | 4,5909 | 4,5091 | 4,5455 | 4,4880 | 2.036.430 |
| 26 mar 2024 | 4,3818 | 4,5000 | 4,3545 | 4,4636 | 4,4072 | 1.807.960 |
| 25 mar 2024 | 4,4091 | 4,4636 | 4,3545 | 4,3909 | 4,3354 | 1.072.720 |
| 22 mar 2024 | 4,5000 | 4,5182 | 4,3909 | 4,4091 | 4,3533 | 1.051.160 |
| 21 mar 2024 | 4,4909 | 4,5818 | 4,4909 | 4,5182 | 4,4610 | 2.306.150 |
| 20 mar 2024 | 4,4182 | 4,4909 | 4,4091 | 4,4909 | 4,4341 | 1.547.480 |
| 19 mar 2024 | 4,3364 | 4,5000 | 4,3364 | 4,4273 | 4,3713 | 2.180.640 |
| 18 mar 2024 | 4,2364 | 4,3545 | 4,2000 | 4,3545 | 4,2995 | 2.234.210 |
| 15 mar 2024 | 4,1364 | 4,2455 | 4,1182 | 4,2455 | 4,1917 | 1.753.840 |
| 14 mar 2024 | 4,1273 | 4,1545 | 4,0909 | 4,1364 | 4,0840 | 1.153.020 |
| 13 mar 2024 | 4,0545 | 4,1364 | 4,0273 | 4,1091 | 4,0571 | 1.609.190 |
| 12 mar 2024 | 4,0273 | 4,1000 | 4,0000 | 4,0545 | 4,0033 | 1.115.950 |
| 11 mar 2024 | 4,0182 | 4,0636 | 3,9818 | 4,0364 | 3,9853 | 2.347.180 |
| 08 mar 2024 | 4,0818 | 4,1273 | 3,9455 | 4,0182 | 3,9674 | 3.405.050 |
| 07 mar 2024 | 4,0455 | 4,1182 | 4,0091 | 4,1182 | 4,0661 | 2.072.510 |
| 06 mar 2024 | 4,0545 | 4,0636 | 4,0091 | 4,0455 | 3,9943 | 2.964.500 |
| 05 mar 2024 | 4,0727 | 4,1091 | 4,0364 | 4,0545 | 4,0033 | 1.495.780 |
| 04 mar 2024 | 4,0727 | 4,1000 | 4,0455 | 4,0727 | 4,0212 | 1.526.250 |
| 01 mar 2024 | 4,1000 | 4,1273 | 4,0636 | 4,0727 | 4,0212 | 1.376.980 |
| 29 feb 2024 | 4,1182 | 4,1364 | 4,0636 | 4,1000 | 4,0481 | 1.395.680 |
| 28 feb 2024 | 4,0636 | 4,1364 | 4,0636 | 4,1182 | 4,0661 | 2.868.140 |
| 27 feb 2024 | 4,0182 | 4,1091 | 4,0000 | 4,0636 | 4,0122 | 2.333.870 |
| 26 feb 2024 | 3,9273 | 4,0182 | 3,9091 | 4,0182 | 3,9674 | 2.101.220 |
| 23 feb 2024 | 3,9909 | 4,0182 | 3,9273 | 3,9273 | 3,8776 | 1.663.750 |
| 22 feb 2024 | 3,9273 | 4,0000 | 3,9273 | 3,9909 | 3,9404 | 2.035.220 |
| 21 feb 2024 | 3,9364 | 3,9636 | 3,9091 | 3,9273 | 3,8776 | 1.473.010 |
| 20 feb 2024 | 3,8909 | 3,9545 | 3,8818 | 3,9364 | 3,8866 | 2.612.830 |
| 19 feb 2024 | 3,9182 | 3,9273 | 3,8727 | 3,8909 | 3,8417 | 1.921.260 |
| 16 feb 2024 | 3,8909 | 3,9636 | 3,8909 | 3,9273 | 3,8776 | 2.121.240 |
| 16 feb 2024 | 0.03164 Dividendo | |||||
| 15 feb 2024 | 3,8545 | 3,9182 | 3,8545 | 3,9182 | 3,8374 | 1.794.760 |
| 14 feb 2024 | 3,9273 | 3,9273 | 3,8364 | 3,8545 | 3,7751 | 1.603.030 |
| 09 feb 2024 | 3,9273 | 3,9545 | 3,9000 | 3,9273 | 3,8463 | 2.143.570 |
| 08 feb 2024 | 3,9364 | 4,0091 | 3,9091 | 3,9182 | 3,8374 | 2.636.810 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.