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
22/01/204,314,314,114,384,102.7331.360.5005.787.194
21/01/204,074,074,154,174,071.671748.8003.093.094
20/01/204,154,154,084,154,081.692766.6003.160.064
17/01/204,074,074,114,144,071.531738.7003.029.456
16/01/204,084,084,054,154,021.782931.9003.823.059
15/01/204,024,024,184,204,022.9261.587.7006.543.710
14/01/204,154,154,054,194,022.7061.325.6005.436.835
13/01/204,034,033,814,033,812.4381.037.8004.117.643
10/01/203,813,813,773,883,772.389764.2002.934.560
09/01/203,733,733,743,833,732.930960.6003.624.315
08/01/203,743,743,703,803,702.277805.0003.024.941
07/01/203,713,713,703,813,661.889907.8003.384.112
06/01/203,693,693,733,763,661.963856.6003.171.657
03/01/203,693,693,603,703,551.8481.119.9004.068.776
02/01/203,593,593,583,623,552.1031.117.0004.001.608
30/12/193,553,553,573,613,551.589840.4003.007.716
27/12/193,553,553,613,623,551.751953.8003.406.923
26/12/193,603,603,633,633,571.9031.129.2004.057.559
23/12/193,623,623,623,643,552.3331.286.1004.623.993
20/12/193,683,653,653,653,572.1931.570.8005.716.395