Klabin S.A. (KLBN4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.6400 | 4.7000 | 4.6100 | 4.6400 | 4.6400 | 1,281,700 |
| 25 abr 2024 | 4.6700 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 1,306,200 |
| 24 abr 2024 | 4.7700 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 838,500 |
| 23 abr 2024 | 4.8200 | 4.8300 | 4.7200 | 4.7700 | 4.7700 | 1,521,500 |
| 22 abr 2024 | 4.9300 | 4.9300 | 4.8100 | 4.8200 | 4.8200 | 1,348,600 |
| 19 abr 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 645,700 |
| 18 abr 2024 | 4.8900 | 4.9100 | 4.8200 | 4.8500 | 4.8500 | 2,052,100 |
| 17 abr 2024 | 4.9100 | 4.9300 | 4.8600 | 4.8800 | 4.8800 | 831,800 |
| 16 abr 2024 | 4.9100 | 4.9700 | 4.8700 | 4.9000 | 4.9000 | 1,036,300 |
| 15 abr 2024 | 4.9800 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 3,726,400 |
| 12 abr 2024 | 5.0000 | 5.0500 | 4.9700 | 4.9800 | 4.9800 | 794,100 |
| 11 abr 2024 | 5.0100 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 1,145,200 |
| 10 abr 2024 | 5.0600 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 1,246,500 |
| 09 abr 2024 | 4.9800 | 5.0700 | 4.9800 | 5.0700 | 5.0700 | 938,000 |
| 08 abr 2024 | 4.9200 | 5.0100 | 4.9100 | 4.9700 | 4.9700 | 1,237,000 |
| 05 abr 2024 | 4.9800 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 698,100 |
| 04 abr 2024 | 4.9200 | 5.0400 | 4.9100 | 4.9700 | 4.9700 | 913,600 |
| 03 abr 2024 | 5.0100 | 5.0300 | 4.8900 | 4.9200 | 4.9200 | 1,018,300 |
| 02 abr 2024 | 4.9900 | 5.0200 | 4.9200 | 5.0200 | 5.0200 | 918,100 |
| 01 abr 2024 | 5.0400 | 5.0600 | 4.9600 | 4.9900 | 4.9900 | 1,301,000 |
| 28 mar 2024 | 5.0100 | 5.0600 | 4.9800 | 5.0300 | 5.0300 | 1,138,800 |
| 27 mar 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0000 | 5.0000 | 1,851,300 |
| 26 mar 2024 | 4.8200 | 4.9500 | 4.7900 | 4.9100 | 4.9100 | 1,643,600 |
| 25 mar 2024 | 4.8500 | 4.9100 | 4.7900 | 4.8300 | 4.8300 | 975,200 |
| 22 mar 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 955,600 |
| 21 mar 2024 | 4.9400 | 5.0400 | 4.9400 | 4.9700 | 4.9700 | 2,096,500 |
| 20 mar 2024 | 4.8600 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 1,406,800 |
| 19 mar 2024 | 4.7700 | 4.9500 | 4.7700 | 4.8700 | 4.8700 | 1,982,400 |
| 18 mar 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7900 | 4.7900 | 2,031,100 |
| 15 mar 2024 | 4.5500 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 1,594,400 |
| 14 mar 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5500 | 4.5500 | 1,048,200 |
| 13 mar 2024 | 4.4600 | 4.5500 | 4.4300 | 4.5200 | 4.5200 | 1,462,900 |
| 12 mar 2024 | 4.4300 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 1,014,500 |
| 11 mar 2024 | 4.4200 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 2,133,800 |
| 08 mar 2024 | 4.4900 | 4.5400 | 4.3400 | 4.4200 | 4.4200 | 3,095,500 |
| 07 mar 2024 | 4.4500 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 1,884,100 |
| 06 mar 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 2,695,000 |
| 05 mar 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | 1,359,800 |
| 04 mar 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 1,387,500 |
| 01 mar 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4800 | 4.4800 | 1,251,800 |
| 29 feb 2024 | 4.5300 | 4.5500 | 4.4700 | 4.5100 | 4.5100 | 1,268,800 |
| 28 feb 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5300 | 4.5300 | 2,607,400 |
| 27 feb 2024 | 4.4200 | 4.5200 | 4.4000 | 4.4700 | 4.4700 | 2,121,700 |
| 26 feb 2024 | 4.3200 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 1,910,200 |
| 23 feb 2024 | 4.3900 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 1,512,500 |
| 22 feb 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3900 | 4.3900 | 1,850,200 |
| 21 feb 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 1,339,100 |
| 20 feb 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 2,375,300 |
| 19 feb 2024 | 4.3100 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 1,746,600 |
| 16 feb 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 1,928,400 |
| 16 feb 2024 | 0.034804 Dividendo | |||||
| 15 feb 2024 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.2752 | 1,631,600 |
| 14 feb 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2400 | 4.2058 | 1,457,300 |
| 09 feb 2024 | 4.3200 | 4.3500 | 4.2900 | 4.3200 | 4.2851 | 1,948,700 |
| 08 feb 2024 | 4.3300 | 4.4100 | 4.3000 | 4.3100 | 4.2752 | 2,397,100 |
| 07 feb 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3300 | 4.2950 | 2,080,300 |
| 06 feb 2024 | 4.2600 | 4.3400 | 4.2400 | 4.3200 | 4.2851 | 1,552,700 |
| 05 feb 2024 | 4.2000 | 4.2700 | 4.1100 | 4.2700 | 4.2355 | 3,643,200 |
| 02 feb 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2000 | 4.1661 | 2,216,800 |
| 01 feb 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2100 | 4.1760 | 2,418,700 |
| 31 ene 2024 | 4.2900 | 4.3400 | 4.2600 | 4.2700 | 4.2355 | 2,209,800 |
| 30 ene 2024 | 4.3100 | 4.3300 | 4.2800 | 4.2900 | 4.2554 | 1,506,700 |
| 29 ene 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3100 | 4.2752 | 3,630,600 |
| 26 ene 2024 | 4.3800 | 4.4500 | 4.3700 | 4.4000 | 4.3645 | 1,207,200 |
| 25 ene 2024 | 4.3800 | 4.4200 | 4.3600 | 4.3900 | 4.3545 | 1,256,100 |
| 24 ene 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3800 | 4.3446 | 1,431,700 |
| 23 ene 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3400 | 4.3050 | 1,678,600 |
| 22 ene 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3200 | 4.2851 | 1,741,300 |
| 19 ene 2024 | 4.3300 | 4.4000 | 4.2800 | 4.3600 | 4.3248 | 1,575,300 |
| 18 ene 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3300 | 4.2950 | 2,250,100 |
| 17 ene 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4400 | 4.4041 | 1,744,900 |
| 16 ene 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4200 | 4.3843 | 2,048,700 |
| 15 ene 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5200 | 4.4835 | 1,268,800 |
| 12 ene 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.4637 | 2,039,300 |
| 11 ene 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4500 | 4.4141 | 2,040,100 |
| 10 ene 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4600 | 4.4240 | 1,534,600 |
| 09 ene 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4500 | 4.4141 | 1,536,500 |
| 08 ene 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4500 | 4.4141 | 2,240,900 |
| 05 ene 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.3843 | 1,483,700 |
| 04 ene 2024 | 4.4200 | 4.4400 | 4.3800 | 4.4000 | 4.3645 | 1,485,200 |
| 03 ene 2024 | 4.3600 | 4.4300 | 4.3500 | 4.4200 | 4.3843 | 1,214,300 |
| 02 ene 2024 | 4.4300 | 4.4600 | 4.3600 | 4.3600 | 4.3248 | 2,786,800 |
| 28 dic 2023 | 4.3900 | 4.4300 | 4.3800 | 4.4100 | 4.3744 | 1,392,700 |
| 27 dic 2023 | 4.3900 | 4.4100 | 4.3500 | 4.3900 | 4.3545 | 1,406,500 |
| 26 dic 2023 | 4.3600 | 4.4100 | 4.3600 | 4.3900 | 4.3545 | 1,822,800 |
| 22 dic 2023 | 4.3300 | 4.3800 | 4.3200 | 4.3600 | 4.3248 | 2,435,100 |
| 22 dic 2023 | 0.030997 Dividendo | |||||
| 21 dic 2023 | 4.3100 | 4.3500 | 4.2800 | 4.3400 | 4.2742 | 4,152,300 |
| 20 dic 2023 | 4.2500 | 4.3100 | 4.2300 | 4.2900 | 4.2250 | 2,821,300 |
| 19 dic 2023 | 4.2100 | 4.2900 | 4.2100 | 4.2400 | 4.1757 | 2,838,700 |
| 18 dic 2023 | 4.3000 | 4.3200 | 4.1500 | 4.2200 | 4.1560 | 7,684,400 |
| 15 dic 2023 | 4.3500 | 4.4300 | 4.2900 | 4.3600 | 4.2939 | 2,368,700 |
| 14 dic 2023 | 4.2700 | 4.3600 | 4.2700 | 4.3500 | 4.2841 | 2,462,400 |
| 13 dic 2023 | 4.1700 | 4.3000 | 4.1600 | 4.2600 | 4.1954 | 2,877,000 |
| 12 dic 2023 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1068 | 1,808,000 |
| 11 dic 2023 | 4.1400 | 4.1900 | 4.1300 | 4.1900 | 4.1265 | 2,220,400 |
| 08 dic 2023 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.0772 | 3,123,200 |
| 07 dic 2023 | 4.2500 | 4.2700 | 4.1000 | 4.1000 | 4.0378 | 7,087,100 |
| 06 dic 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2300 | 4.1659 | 2,541,000 |
| 05 dic 2023 | 4.2200 | 4.2400 | 4.1700 | 4.2000 | 4.1363 | 3,826,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.