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
24/02/2131,1831,1830,6831,3529,9042.80912.341.300381.518.571
23/02/2130,6830,6830,4531,0930,0551.97814.513.800445.266.461
22/02/2130,5730,5729,4730,9828,8870.002 791.193.604
19/02/2129,6229,6228,9629,8828,4144.46714.547.700424.324.278
18/02/2128,9028,9028,2929,2827,9345.06936.013.8001.031.343.359
17/02/2128,4828,4828,0028,7327,7920.0155.782.400163.775.697
12/02/2128,1128,1128,2628,2627,9218.6384.724.800132.639.426
11/02/2128,2628,2628,4128,6627,9423.4855.933.200167.158.771
10/02/2128,0828,0827,8728,5227,6334.2808.736.400245.159.013
09/02/2127,8627,8628,1728,4027,5222.7535.467.800152.629.715
08/02/2128,1628,1628,4628,9027,8228.9456.097.300172.920.702
05/02/2128,4628,4628,2528,6628,0631.2017.109.500201.886.066
04/02/2128,0128,0128,2628,6028,0013.5943.020.60085.173.584
03/02/2128,2928,2928,3328,8028,1516.3093.779.800107.492.986
02/02/2128,1428,1429,1529,2427,9227.8315.698.200161.346.655
01/02/2128,7028,7028,5228,8727,8529.8897.251.900205.689.146
29/01/2128,1028,1028,0128,5327,7322.5455.767.200162.139.767
28/01/2128,1228,1228,0328,7227,7820.7585.256.200148.640.766
27/01/2128,2028,2029,3429,5328,0823.1866.414.300183.809.812
26/01/2129,3029,3028,6029,5828,5823.6255.239.500152.653.185