Klabin S.A. (KLBN4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 11:31AM BRT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 600,200 |
| 09 may 2024 | 4.3200 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 1,471,000 |
| 08 may 2024 | 4.2700 | 4.3700 | 4.2300 | 4.3000 | 4.3000 | 2,153,200 |
| 07 may 2024 | 4.2700 | 4.2800 | 4.1700 | 4.2600 | 4.2600 | 4,203,000 |
| 07 may 2024 | 11:10 División de acciones | |||||
| 06 may 2024 | 4.2636 | 4.2727 | 4.1727 | 4.1909 | 4.1909 | 2,184,930 |
| 06 may 2024 | 0.05428 Dividendo | |||||
| 03 may 2024 | 4.2545 | 4.2909 | 4.2455 | 4.2909 | 4.2366 | 1,790,690 |
| 02 may 2024 | 4.1727 | 4.2727 | 4.1727 | 4.2545 | 4.2007 | 1,444,410 |
| 30 abr 2024 | 4.2091 | 4.2364 | 4.1636 | 4.1636 | 4.1110 | 1,872,750 |
| 29 abr 2024 | 4.2091 | 4.2182 | 4.1727 | 4.2091 | 4.1558 | 933,020 |
| 26 abr 2024 | 4.2182 | 4.2727 | 4.1909 | 4.2182 | 4.1648 | 1,409,870 |
| 25 abr 2024 | 4.2455 | 4.2636 | 4.1909 | 4.2000 | 4.1469 | 1,436,820 |
| 24 abr 2024 | 4.3364 | 4.3636 | 4.2727 | 4.2727 | 4.2187 | 922,350 |
| 23 abr 2024 | 4.3818 | 4.3909 | 4.2909 | 4.3364 | 4.2815 | 1,673,650 |
| 22 abr 2024 | 4.4818 | 4.4818 | 4.3727 | 4.3818 | 4.3264 | 1,483,460 |
| 19 abr 2024 | 4.4091 | 4.4818 | 4.3818 | 4.4818 | 4.4251 | 710,270 |
| 18 abr 2024 | 4.4455 | 4.4636 | 4.3818 | 4.4091 | 4.3533 | 2,257,310 |
| 17 abr 2024 | 4.4636 | 4.4818 | 4.4182 | 4.4364 | 4.3802 | 914,980 |
| 16 abr 2024 | 4.4636 | 4.5182 | 4.4273 | 4.4545 | 4.3982 | 1,139,930 |
| 15 abr 2024 | 4.5273 | 4.5364 | 4.4545 | 4.4818 | 4.4251 | 4,099,040 |
| 12 abr 2024 | 4.5455 | 4.5909 | 4.5182 | 4.5273 | 4.4700 | 873,510 |
| 11 abr 2024 | 4.5545 | 4.5818 | 4.5182 | 4.5636 | 4.5059 | 1,259,720 |
| 10 abr 2024 | 4.6000 | 4.6182 | 4.5273 | 4.5636 | 4.5059 | 1,371,150 |
| 09 abr 2024 | 4.5273 | 4.6091 | 4.5273 | 4.6091 | 4.5508 | 1,031,800 |
| 08 abr 2024 | 4.4727 | 4.5545 | 4.4636 | 4.5182 | 4.4610 | 1,360,700 |
| 05 abr 2024 | 4.5273 | 4.5364 | 4.4545 | 4.4818 | 4.4251 | 767,910 |
| 04 abr 2024 | 4.4727 | 4.5818 | 4.4636 | 4.5182 | 4.4610 | 1,004,960 |
| 03 abr 2024 | 4.5545 | 4.5727 | 4.4455 | 4.4727 | 4.4161 | 1,120,130 |
| 02 abr 2024 | 4.5364 | 4.5636 | 4.4727 | 4.5636 | 4.5059 | 1,009,910 |
| 01 abr 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 | 0.034804 Dividendo | |||||
| 15 feb 2024 | 3.8545 | 3.9182 | 3.8545 | 3.9182 | 3.8343 | 1,794,760 |
| 14 feb 2024 | 3.9273 | 3.9273 | 3.8364 | 3.8545 | 3.7720 | 1,603,030 |
| 09 feb 2024 | 3.9273 | 3.9545 | 3.9000 | 3.9273 | 3.8431 | 2,143,570 |
| 08 feb 2024 | 3.9364 | 4.0091 | 3.9091 | 3.9182 | 3.8343 | 2,636,810 |
| 07 feb 2024 | 3.9182 | 3.9818 | 3.8909 | 3.9364 | 3.8520 | 2,288,330 |
| 06 feb 2024 | 3.8727 | 3.9455 | 3.8545 | 3.9273 | 3.8431 | 1,707,970 |
| 05 feb 2024 | 3.8182 | 3.8818 | 3.7364 | 3.8818 | 3.7987 | 4,007,520 |
| 02 feb 2024 | 3.8364 | 3.8636 | 3.8091 | 3.8182 | 3.7364 | 2,438,480 |
| 01 feb 2024 | 3.8818 | 3.9000 | 3.8273 | 3.8273 | 3.7453 | 2,660,570 |
| 31 ene 2024 | 3.9000 | 3.9455 | 3.8727 | 3.8818 | 3.7987 | 2,430,780 |
| 30 ene 2024 | 3.9182 | 3.9364 | 3.8909 | 3.9000 | 3.8165 | 1,657,370 |
| 29 ene 2024 | 4.0000 | 4.0091 | 3.8727 | 3.9182 | 3.8343 | 3,993,660 |
| 26 ene 2024 | 3.9818 | 4.0455 | 3.9727 | 4.0000 | 3.9143 | 1,327,920 |
| 25 ene 2024 | 3.9818 | 4.0182 | 3.9636 | 3.9909 | 3.9054 | 1,381,710 |
| 24 ene 2024 | 3.9636 | 4.0000 | 3.9364 | 3.9818 | 3.8965 | 1,574,870 |
| 23 ene 2024 | 3.9273 | 3.9818 | 3.9091 | 3.9455 | 3.8609 | 1,846,460 |
| 22 ene 2024 | 3.9636 | 3.9818 | 3.9091 | 3.9273 | 3.8431 | 1,915,430 |
| 19 ene 2024 | 3.9364 | 4.0000 | 3.8909 | 3.9636 | 3.8787 | 1,732,830 |
| 18 ene 2024 | 4.0364 | 4.0364 | 3.9273 | 3.9364 | 3.8520 | 2,475,110 |
| 17 ene 2024 | 4.0273 | 4.0455 | 3.9909 | 4.0364 | 3.9499 | 1,919,390 |
| 16 ene 2024 | 4.1000 | 4.1182 | 4.0182 | 4.0182 | 3.9321 | 2,253,570 |
| 15 ene 2024 | 4.0909 | 4.1182 | 4.0636 | 4.1091 | 4.0211 | 1,395,680 |
| 12 ene 2024 | 4.0455 | 4.1273 | 4.0455 | 4.0909 | 4.0033 | 2,243,230 |
| 11 ene 2024 | 4.0545 | 4.0636 | 4.0091 | 4.0455 | 3.9588 | 2,244,110 |
| 10 ene 2024 | 4.0455 | 4.0636 | 4.0091 | 4.0545 | 3.9677 | 1,688,060 |
| 09 ene 2024 | 4.0455 | 4.0818 | 4.0091 | 4.0455 | 3.9588 | 1,690,150 |
| 08 ene 2024 | 3.9909 | 4.0727 | 3.9909 | 4.0455 | 3.9588 | 2,464,990 |
| 05 ene 2024 | 3.9909 | 4.0273 | 3.9636 | 4.0182 | 3.9321 | 1,632,070 |
| 04 ene 2024 | 4.0182 | 4.0364 | 3.9818 | 4.0000 | 3.9143 | 1,633,720 |
| 03 ene 2024 | 3.9636 | 4.0273 | 3.9545 | 4.0182 | 3.9321 | 1,335,730 |
| 02 ene 2024 | 4.0273 | 4.0545 | 3.9636 | 3.9636 | 3.8787 | 3,065,480 |
| 28 dic 2023 | 3.9909 | 4.0273 | 3.9818 | 4.0091 | 3.9232 | 1,531,970 |
| 27 dic 2023 | 3.9909 | 4.0091 | 3.9545 | 3.9909 | 3.9054 | 1,547,150 |
| 26 dic 2023 | 3.9636 | 4.0091 | 3.9636 | 3.9909 | 3.9054 | 2,005,080 |
| 22 dic 2023 | 3.9364 | 3.9818 | 3.9273 | 3.9636 | 3.8787 | 2,678,610 |
| 22 dic 2023 | 0.030997 Dividendo | |||||
| 21 dic 2023 | 3.9182 | 3.9545 | 3.8909 | 3.9455 | 3.8306 | 4,567,530 |
| 20 dic 2023 | 3.8636 | 3.9182 | 3.8455 | 3.9000 | 3.7865 | 3,103,430 |
| *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.