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
10/07/204,074,074,114,124,042.2721.284.5005.228.791
09/07/204,114,114,204,214,072.2571.274.7005.253.852
08/07/204,184,184,084,194,062.8201.897.1007.863.380
07/07/204,104,104,104,134,042.5061.730.3007.066.880
06/07/204,094,094,174,194,072.7021.550.3006.376.195
03/07/204,154,154,114,164,081.350814.8003.355.725
02/07/204,104,104,134,204,062.7381.436.6005.907.572
01/07/204,124,124,084,194,052.3901.291.3005.316.296
30/06/204,104,104,054,124,013.6421.838.4007.469.785
29/06/204,034,034,074,144,032.1271.134.3004.616.213
26/06/204,074,074,074,194,043.2591.629.4006.688.650
25/06/204,054,054,064,124,012.6572.076.8008.406.063
24/06/204,084,083,974,093,954.6692.634.60010.608.220
23/06/203,943,944,024,063,933.0541.547.9006.165.567
22/06/204,034,034,064,123,983.0961.495.8006.047.275
19/06/204,054,054,004,143,985.0713.057.00012.441.996
18/06/203,993,993,934,003,855.8523.308.40012.999.292
17/06/203,913,913,803,943,803.1841.715.8006.670.812
16/06/203,823,823,863,893,793.4642.312.7008.875.508
15/06/203,843,843,753,923,734.8922.859.80010.966.434