Mercado fechado

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,24-0,12 (-0,49%)
No fechamento: 05:07PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202424,4424,4823,9924,2424,244.239.800
17 de abr. de 202424,5024,6524,2524,3624,363.402.700
16 de abr. de 202424,4024,8024,2624,4524,454.530.800
15 de abr. de 202424,9024,9024,3424,4524,454.887.200
12 de abr. de 202425,0425,2824,8724,9324,933.018.000
11 de abr. de 202425,0325,2524,8025,2125,213.400.700
10 de abr. de 202425,2425,3824,9125,2025,204.795.700
09 de abr. de 202424,9325,3024,8725,3025,303.326.000
08 de abr. de 202424,7325,0824,5324,9524,953.095.800
05 de abr. de 202424,8924,9424,4624,6824,683.148.700
04 de abr. de 202424,6925,1824,5724,9224,922.681.500
03 de abr. de 202424,9525,1624,4624,6924,693.291.500
02 de abr. de 202425,0725,1224,6025,0925,093.500.300
01 de abr. de 202425,2625,3124,8425,0725,073.133.300
28 de mar. de 202425,1525,3424,9325,2625,263.202.700
27 de mar. de 202424,9025,3224,8525,1525,155.092.800
26 de mar. de 202424,1424,8024,0324,6024,606.173.400
25 de mar. de 202424,3424,5823,9324,1724,173.309.300
22 de mar. de 202424,8124,9024,1224,4624,464.461.900
21 de mar. de 202424,6925,2224,6224,8124,816.283.800
20 de mar. de 202424,4224,7624,2824,7624,763.817.700
19 de mar. de 202423,8524,7923,8524,4324,438.152.400
18 de mar. de 202423,3923,9723,1323,8623,8612.303.500
15 de mar. de 202422,8223,2922,6123,2923,2910.754.900
14 de mar. de 202422,7522,8522,5122,8022,804.015.100
13 de mar. de 202422,2122,7822,1522,6822,683.550.800
12 de mar. de 202422,1622,5521,9622,3822,382.982.300
11 de mar. de 202422,0022,3421,8822,1122,114.048.100
08 de mar. de 202422,3622,6621,6322,0422,047.632.100
07 de mar. de 202422,1322,4922,0122,3722,372.965.700
06 de mar. de 202422,3522,3922,0222,1522,153.436.500
05 de mar. de 202422,5122,6122,2222,3022,302.666.200
04 de mar. de 202422,6022,6022,3022,5122,512.056.100
01 de mar. de 202422,5822,7122,3822,5022,503.933.100
29 de fev. de 202422,6022,7522,3422,5722,576.248.300
28 de fev. de 202422,4022,8022,3822,6022,604.108.500
27 de fev. de 202422,1122,6122,0522,3622,364.014.800
26 de fev. de 202421,7222,1521,6122,0222,022.143.900
23 de fev. de 202421,9522,1021,6421,6821,683.445.700
22 de fev. de 202421,6622,0321,6621,8921,893.291.600
21 de fev. de 202421,7421,8321,5021,6621,663.255.500
20 de fev. de 202421,5021,7721,3121,7521,753.467.700
19 de fev. de 202421,6521,6921,3621,5321,531.793.400
16 de fev. de 202421,5221,8321,4521,6521,652.590.400
16 de fev. de 20240.174021 Dividendo
15 de fev. de 202421,3221,6521,2321,6521,483.704.000
14 de fev. de 202421,4021,4321,0721,2121,041.895.600
09 de fev. de 202421,6221,7121,3721,3721,202.533.900
08 de fev. de 202421,5822,0121,4621,6221,455.158.500
07 de fev. de 202421,4721,9121,3721,5921,424.436.600
06 de fev. de 202421,2021,6921,2021,5721,402.780.300
05 de fev. de 202421,0021,3720,5121,1921,026.395.300
02 de fev. de 202421,1021,2320,9121,0120,842.734.600
01 de fev. de 202421,3921,4221,0221,1020,932.702.400
31 de jan. de 202421,4521,6921,2821,2921,123.248.000
30 de jan. de 202421,5021,6321,3821,3821,212.435.200
29 de jan. de 202421,9721,9721,2521,5421,374.670.300
26 de jan. de 202421,8122,2221,8021,9321,751.415.100
25 de jan. de 202421,8822,0821,7521,7821,601.782.700
24 de jan. de 202421,8521,9821,6221,7621,592.378.200
23 de jan. de 202421,6221,8621,5121,7921,612.226.500
22 de jan. de 202421,9221,9221,4521,4921,322.406.200
19 de jan. de 202421,5021,9921,3221,7521,583.693.800
18 de jan. de 202422,1522,1521,5021,5021,334.209.300
17 de jan. de 202422,1722,2421,9222,1221,944.465.900
16 de jan. de 202422,5022,6322,0322,0321,854.122.100
15 de jan. de 202422,5122,6622,3622,6622,481.528.100
12 de jan. de 202422,3822,7522,3222,4722,293.509.600
11 de jan. de 202422,1222,3022,0322,1721,992.547.000
10 de jan. de 202422,2822,3522,0122,2522,072.586.300
09 de jan. de 202422,4022,4422,0322,0721,892.527.400
08 de jan. de 202422,1422,4021,9322,4022,223.388.800
05 de jan. de 202421,8922,1321,7222,1321,952.731.200
04 de jan. de 202422,1022,1721,8721,8721,692.664.300
03 de jan. de 202421,7322,1821,6822,0421,863.337.600
02 de jan. de 202422,2122,3021,7321,7321,564.377.100
28 de dez. de 202321,9122,2221,9122,2222,043.678.700
27 de dez. de 202321,8722,0821,7521,9621,782.707.600
26 de dez. de 202321,9822,0621,8621,8721,692.172.400
22 de dez. de 202321,7321,9321,6221,9021,724.255.500
22 de dez. de 20230.154986 Dividendo
21 de dez. de 202321,5821,8021,4021,7521,424.992.400
20 de dez. de 202321,2821,5621,1621,2720,953.627.300
19 de dez. de 202321,0421,4521,0421,2820,965.178.400
18 de dez. de 202321,1921,3220,7521,0620,747.808.800
15 de dez. de 202321,8922,1621,5621,5621,235.148.100
14 de dez. de 202321,5021,8521,5021,8521,525.730.300
13 de dez. de 202320,8921,5720,7821,5221,195.614.900
12 de dez. de 202320,9520,9920,7620,8520,543.429.300
11 de dez. de 202320,7020,9520,6620,9420,623.995.000
08 de dez. de 202320,6420,7720,4520,7420,435.016.800
07 de dez. de 202321,1921,3020,5020,6420,338.111.000
06 de dez. de 202321,1521,3921,0521,0520,733.876.500
05 de dez. de 202320,9021,1620,8221,1320,815.927.200
04 de dez. de 202321,0021,2720,7020,9020,5810.473.600
01 de dez. de 202322,1322,1321,1521,1620,8418.787.700
30 de nov. de 202323,1323,2422,2322,5722,2314.911.500
29 de nov. de 202323,2623,5723,0023,4323,084.603.300
28 de nov. de 202323,0023,2422,7323,2422,893.600.200
27 de nov. de 202323,0723,0922,8823,0022,652.745.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...