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

Ibovespa

Desconectado
  • 99.606
  • keyboard_arrow_down1,39%
  • 18,63B
  • 27/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/10/2024,6324,6325,3425,4824,5615.1014.287.800106.974.944
26/10/2025,2525,2525,3825,7525,0115.2383.678.30093.366.170
23/10/2025,3725,3725,1525,5924,8213.8323.974.300100.621.265
22/10/2025,2325,2325,1525,5725,0615.8535.812.900147.038.812
21/10/2025,1425,1425,3725,4425,0615.8433.918.50098.732.033
20/10/2025,3825,3825,2625,6325,0616.8234.434.600112.378.922
19/10/2025,1725,1726,0226,3325,1226.7035.980.600152.887.040
16/10/2025,8125,8124,8726,1724,6428.1407.456.600191.053.772
15/10/2024,8224,8224,4925,0624,0220.2724.850.000118.996.854
14/10/2024,4524,4524,7024,9424,3915.4503.798.50093.365.608
13/10/2024,6624,6624,3524,7423,9919.0794.408.600107.695.559
09/10/2024,1824,1824,7924,8424,0921.3345.104.800124.479.793
08/10/2024,8924,8924,5525,0924,3021.8645.361.600132.896.758
07/10/2024,4424,4424,1024,9824,0724.1745.661.700139.176.918
06/10/2024,0324,0324,3224,5923,6817.4455.318.000127.617.046
05/10/2024,2724,2723,8724,4523,7520.6524.233.400102.427.045
02/10/2023,8823,8823,8524,3423,6622.1265.134.600123.073.411
01/10/2024,3224,3223,7724,4123,3327.2836.497.800155.692.865
30/09/2023,8023,8024,1624,3023,5122.2566.491.200154.848.217
29/09/2024,0724,0723,7924,9023,6226.4876.654.100161.322.622