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
12/11/193,463,463,433,503,40986584.4002.014.364
11/11/193,433,433,383,503,32834444.1001.522.966
08/11/193,383,383,353,433,35984546.3001.857.767
07/11/193,403,403,253,453,211.5741.056.6003.543.761
06/11/193,283,233,253,273,20803441.7001.454.500
05/11/193,293,243,253,283,171.4721.113.5003.650.095
04/11/193,303,253,053,253,051.7251.294.5004.141.985
01/11/193,093,043,003,072,98914589.8001.820.099
31/10/193,042,992,963,022,94706487.8001.481.018
30/10/193,012,962,952,972,93647424.8001.274.303
29/10/193,002,952,942,982,921.1971.000.2002.990.410
28/10/192,982,933,053,072,921.9781.166.5003.521.323
25/10/193,022,973,043,042,97797460.1001.405.593
24/10/193,073,023,003,032,98635326.6001.000.184
23/10/193,053,002,993,042,97802431.9001.320.239
22/10/193,063,012,953,012,95724425.3001.293.938
21/10/193,002,952,972,982,93718468.7001.408.647
18/10/193,022,972,962,982,93477282.600849.849
17/10/193,022,972,993,002,95615316.700960.675
16/10/193,032,982,943,002,911.077707.8002.130.137