KLBN11 (KLABIN S/A UNT) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/04/2129,9529,9529,4430,1029,4423.7737.538.900225.614.151
09/04/2129,4429,4429,0829,9028,9431.2618.814.900260.267.429
08/04/2129,1829,1828,8229,4028,6426.3226.757.200196.807.246
07/04/2128,8328,8328,6228,9628,3522.5275.451.100156.387.859
06/04/2128,6028,6028,0928,6927,9128.1776.908.400196.410.671
05/04/2128,0828,0828,3128,3327,5634.6037.262.200203.008.279
01/04/2128,0528,0527,6128,5127,2928.24910.153.500285.118.477
31/03/2127,6327,6328,3028,3827,4134.70410.573.900294.002.094
30/03/2128,3228,3228,4528,7228,1222.5085.996.600170.671.984
29/03/2128,6328,6328,3528,8428,2217.8783.411.40097.335.526
26/03/2128,6028,6028,6129,0728,2518.1224.976.200142.113.648
25/03/2128,5628,5628,6128,7828,2020.5195.702.300162.387.348
24/03/2128,7728,7728,6529,5328,6229.7658.871.300258.000.526
23/03/2128,5228,5228,1028,9428,0221.2424.897.900140.068.128
22/03/2128,4628,4628,4029,0827,6132.5069.502.700268.065.312
19/03/2128,2528,2528,7129,0528,0627.19110.830.400307.446.414
18/03/2128,7028,7029,2029,4228,4826.8697.315.600211.737.332
17/03/2129,5629,5629,5530,0729,1640.78010.324.400305.845.392
16/03/2129,6129,6128,4529,8228,3031.7979.269.000271.776.810
15/03/2128,3728,3729,0229,2728,1125.0407.671.500219.196.841