KLBN4 (KLABIN S/A PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/04/215,905,905,935,975,841.280883.5005.212.911
13/04/215,945,945,945,965,861.7741.398.1008.250.328
12/04/215,945,945,875,975,872.1711.637.9009.713.938
09/04/215,885,885,795,935,771.7871.661.9009.739.224
08/04/215,805,805,745,855,711.7881.371.6007.945.367
07/04/215,745,745,715,765,651.4401.356.5007.739.858
06/04/215,705,705,605,715,561.7791.650.5009.331.112
05/04/215,595,595,645,655,481.8261.511.1008.395.214
01/04/215,585,585,495,675,432.7922.306.60012.851.684
31/03/215,485,485,635,655,464.2582.999.10016.608.201
30/03/215,625,625,685,715,602.0351.559.9008.822.600
29/03/215,685,685,645,725,601.3531.211.7006.855.878
26/03/215,635,635,725,785,622.3752.442.20013.840.055
25/03/215,715,715,755,755,631.3511.177.5006.686.026
24/03/215,725,725,645,905,622.2932.127.70012.363.189
23/03/215,665,665,625,775,602.2151.548.9008.824.154
22/03/215,695,695,645,795,404.5303.776.50021.141.193
19/03/215,665,665,725,795,623.1432.130.20012.103.317
18/03/215,715,715,925,925,702.8882.151.70012.476.479
17/03/215,925,925,816,005,813.0042.168.70012.837.077