KLBN3 (KLABIN S/A ON) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/03/216,056,056,086,325,991.328374.4002.305.898
03/03/216,086,086,096,276,021.622431.3002.646.178
02/03/216,076,076,266,365,982.774758.2004.712.687
01/03/216,216,216,366,556,061.959591.9003.728.405
26/02/216,266,266,506,506,181.359458.9002.900.881
25/02/216,366,366,596,726,35969330.2002.147.287
24/02/216,596,596,606,746,291.030289.0001.902.626
23/02/216,536,536,696,896,381.614468.0003.105.460
22/02/216,646,646,446,756,162.164 3.616.077
19/02/216,456,456,266,556,121.045253.7001.590.324
18/02/216,206,206,166,506,091.066331.2002.097.091
17/02/216,236,236,136,275,98705168.6001.032.641
12/02/216,136,136,156,206,07423132.700813.226
11/02/216,116,116,096,256,05499160.600983.574
10/02/216,096,096,116,216,04525242.5001.487.169
09/02/216,086,086,046,135,98425163.300991.340
08/02/216,046,046,086,175,99486156.900953.841
05/02/216,086,086,096,126,01388100.800611.908
04/02/216,096,096,186,186,04401113.400692.037
03/02/216,096,096,176,226,09477149.900923.797