Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.147,10 +374,37 (+0,62%)
Klabin S.A. (KLBN4.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:07PM BRT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 4,3500 | 4,3500 | 4,2800 | 4,3300 | 4,3300 | 1.217.000 |
| 09 de mai. de 2024 | 4,3200 | 4,3800 | 4,2600 | 4,3500 | 4,3500 | 1.471.000 |
| 08 de mai. de 2024 | 4,2700 | 4,3700 | 4,2300 | 4,3000 | 4,3000 | 2.153.200 |
| 07 de mai. de 2024 | 4,2700 | 4,2800 | 4,1700 | 4,2600 | 4,2600 | 4.203.000 |
| 07 de mai. de 2024 | 11:10 Desdobramento de ações | |||||
| 06 de mai. de 2024 | 4,2636 | 4,2727 | 4,1727 | 4,1909 | 4,1909 | 2.184.930 |
| 06 de mai. de 2024 | 0.05428 Dividendo | |||||
| 03 de mai. de 2024 | 4,2545 | 4,2909 | 4,2455 | 4,2909 | 4,2366 | 1.790.690 |
| 02 de mai. de 2024 | 4,1727 | 4,2727 | 4,1727 | 4,2545 | 4,2007 | 1.444.410 |
| 30 de abr. de 2024 | 4,2091 | 4,2364 | 4,1636 | 4,1636 | 4,1110 | 1.872.750 |
| 29 de abr. de 2024 | 4,2091 | 4,2182 | 4,1727 | 4,2091 | 4,1558 | 933.020 |
| 26 de abr. de 2024 | 4,2182 | 4,2727 | 4,1909 | 4,2182 | 4,1648 | 1.409.870 |
| 25 de abr. de 2024 | 4,2455 | 4,2636 | 4,1909 | 4,2000 | 4,1469 | 1.436.820 |
| 24 de abr. de 2024 | 4,3364 | 4,3636 | 4,2727 | 4,2727 | 4,2187 | 922.350 |
| 23 de abr. de 2024 | 4,3818 | 4,3909 | 4,2909 | 4,3364 | 4,2815 | 1.673.650 |
| 22 de abr. de 2024 | 4,4818 | 4,4818 | 4,3727 | 4,3818 | 4,3264 | 1.483.460 |
| 19 de abr. de 2024 | 4,4091 | 4,4818 | 4,3818 | 4,4818 | 4,4251 | 710.270 |
| 18 de abr. de 2024 | 4,4455 | 4,4636 | 4,3818 | 4,4091 | 4,3533 | 2.257.310 |
| 17 de abr. de 2024 | 4,4636 | 4,4818 | 4,4182 | 4,4364 | 4,3802 | 914.980 |
| 16 de abr. de 2024 | 4,4636 | 4,5182 | 4,4273 | 4,4545 | 4,3982 | 1.139.930 |
| 15 de abr. de 2024 | 4,5273 | 4,5364 | 4,4545 | 4,4818 | 4,4251 | 4.099.040 |
| 12 de abr. de 2024 | 4,5455 | 4,5909 | 4,5182 | 4,5273 | 4,4700 | 873.510 |
| 11 de abr. de 2024 | 4,5545 | 4,5818 | 4,5182 | 4,5636 | 4,5059 | 1.259.720 |
| 10 de abr. de 2024 | 4,6000 | 4,6182 | 4,5273 | 4,5636 | 4,5059 | 1.371.150 |
| 09 de abr. de 2024 | 4,5273 | 4,6091 | 4,5273 | 4,6091 | 4,5508 | 1.031.800 |
| 08 de abr. de 2024 | 4,4727 | 4,5545 | 4,4636 | 4,5182 | 4,4610 | 1.360.700 |
| 05 de abr. de 2024 | 4,5273 | 4,5364 | 4,4545 | 4,4818 | 4,4251 | 767.910 |
| 04 de abr. de 2024 | 4,4727 | 4,5818 | 4,4636 | 4,5182 | 4,4610 | 1.004.960 |
| 03 de abr. de 2024 | 4,5545 | 4,5727 | 4,4455 | 4,4727 | 4,4161 | 1.120.130 |
| 02 de abr. de 2024 | 4,5364 | 4,5636 | 4,4727 | 4,5636 | 4,5059 | 1.009.910 |
| 01 de abr. de 2024 | 4,5818 | 4,6000 | 4,5091 | 4,5364 | 4,4790 | 1.431.100 |
| 28 de mar. de 2024 | 4,5545 | 4,6000 | 4,5273 | 4,5727 | 4,5149 | 1.252.680 |
| 27 de mar. de 2024 | 4,5091 | 4,5909 | 4,5091 | 4,5455 | 4,4880 | 2.036.430 |
| 26 de mar. de 2024 | 4,3818 | 4,5000 | 4,3545 | 4,4636 | 4,4072 | 1.807.960 |
| 25 de mar. de 2024 | 4,4091 | 4,4636 | 4,3545 | 4,3909 | 4,3354 | 1.072.720 |
| 22 de mar. de 2024 | 4,5000 | 4,5182 | 4,3909 | 4,4091 | 4,3533 | 1.051.160 |
| 21 de mar. de 2024 | 4,4909 | 4,5818 | 4,4909 | 4,5182 | 4,4610 | 2.306.150 |
| 20 de mar. de 2024 | 4,4182 | 4,4909 | 4,4091 | 4,4909 | 4,4341 | 1.547.480 |
| 19 de mar. de 2024 | 4,3364 | 4,5000 | 4,3364 | 4,4273 | 4,3713 | 2.180.640 |
| 18 de mar. de 2024 | 4,2364 | 4,3545 | 4,2000 | 4,3545 | 4,2995 | 2.234.210 |
| 15 de mar. de 2024 | 4,1364 | 4,2455 | 4,1182 | 4,2455 | 4,1917 | 1.753.840 |
| 14 de mar. de 2024 | 4,1273 | 4,1545 | 4,0909 | 4,1364 | 4,0840 | 1.153.020 |
| 13 de mar. de 2024 | 4,0545 | 4,1364 | 4,0273 | 4,1091 | 4,0571 | 1.609.190 |
| 12 de mar. de 2024 | 4,0273 | 4,1000 | 4,0000 | 4,0545 | 4,0033 | 1.115.950 |
| 11 de mar. de 2024 | 4,0182 | 4,0636 | 3,9818 | 4,0364 | 3,9853 | 2.347.180 |
| 08 de mar. de 2024 | 4,0818 | 4,1273 | 3,9455 | 4,0182 | 3,9674 | 3.405.050 |
| 07 de mar. de 2024 | 4,0455 | 4,1182 | 4,0091 | 4,1182 | 4,0661 | 2.072.510 |
| 06 de mar. de 2024 | 4,0545 | 4,0636 | 4,0091 | 4,0455 | 3,9943 | 2.964.500 |
| 05 de mar. de 2024 | 4,0727 | 4,1091 | 4,0364 | 4,0545 | 4,0033 | 1.495.780 |
| 04 de mar. de 2024 | 4,0727 | 4,1000 | 4,0455 | 4,0727 | 4,0212 | 1.526.250 |
| 01 de mar. de 2024 | 4,1000 | 4,1273 | 4,0636 | 4,0727 | 4,0212 | 1.376.980 |
| 29 de fev. de 2024 | 4,1182 | 4,1364 | 4,0636 | 4,1000 | 4,0481 | 1.395.680 |
| 28 de fev. de 2024 | 4,0636 | 4,1364 | 4,0636 | 4,1182 | 4,0661 | 2.868.140 |
| 27 de fev. de 2024 | 4,0182 | 4,1091 | 4,0000 | 4,0636 | 4,0122 | 2.333.870 |
| 26 de fev. de 2024 | 3,9273 | 4,0182 | 3,9091 | 4,0182 | 3,9674 | 2.101.220 |
| 23 de fev. de 2024 | 3,9909 | 4,0182 | 3,9273 | 3,9273 | 3,8776 | 1.663.750 |
| 22 de fev. de 2024 | 3,9273 | 4,0000 | 3,9273 | 3,9909 | 3,9404 | 2.035.220 |
| 21 de fev. de 2024 | 3,9364 | 3,9636 | 3,9091 | 3,9273 | 3,8776 | 1.473.010 |
| 20 de fev. de 2024 | 3,8909 | 3,9545 | 3,8818 | 3,9364 | 3,8866 | 2.612.830 |
| 19 de fev. de 2024 | 3,9182 | 3,9273 | 3,8727 | 3,8909 | 3,8417 | 1.921.260 |
| 16 de fev. de 2024 | 3,8909 | 3,9636 | 3,8909 | 3,9273 | 3,8776 | 2.121.240 |
| 16 de fev. de 2024 | 0.034804 Dividendo | |||||
| 15 de fev. de 2024 | 3,8545 | 3,9182 | 3,8545 | 3,9182 | 3,8343 | 1.794.760 |
| 14 de fev. de 2024 | 3,9273 | 3,9273 | 3,8364 | 3,8545 | 3,7720 | 1.603.030 |
| 09 de fev. de 2024 | 3,9273 | 3,9545 | 3,9000 | 3,9273 | 3,8431 | 2.143.570 |
| 08 de fev. de 2024 | 3,9364 | 4,0091 | 3,9091 | 3,9182 | 3,8343 | 2.636.810 |
| 07 de fev. de 2024 | 3,9182 | 3,9818 | 3,8909 | 3,9364 | 3,8520 | 2.288.330 |
| 06 de fev. de 2024 | 3,8727 | 3,9455 | 3,8545 | 3,9273 | 3,8431 | 1.707.970 |
| 05 de fev. de 2024 | 3,8182 | 3,8818 | 3,7364 | 3,8818 | 3,7987 | 4.007.520 |
| 02 de fev. de 2024 | 3,8364 | 3,8636 | 3,8091 | 3,8182 | 3,7364 | 2.438.480 |
| 01 de fev. de 2024 | 3,8818 | 3,9000 | 3,8273 | 3,8273 | 3,7453 | 2.660.570 |
| 31 de jan. de 2024 | 3,9000 | 3,9455 | 3,8727 | 3,8818 | 3,7987 | 2.430.780 |
| 30 de jan. de 2024 | 3,9182 | 3,9364 | 3,8909 | 3,9000 | 3,8165 | 1.657.370 |
| 29 de jan. de 2024 | 4,0000 | 4,0091 | 3,8727 | 3,9182 | 3,8343 | 3.993.660 |
| 26 de jan. de 2024 | 3,9818 | 4,0455 | 3,9727 | 4,0000 | 3,9143 | 1.327.920 |
| 25 de jan. de 2024 | 3,9818 | 4,0182 | 3,9636 | 3,9909 | 3,9054 | 1.381.710 |
| 24 de jan. de 2024 | 3,9636 | 4,0000 | 3,9364 | 3,9818 | 3,8965 | 1.574.870 |
| 23 de jan. de 2024 | 3,9273 | 3,9818 | 3,9091 | 3,9455 | 3,8609 | 1.846.460 |
| 22 de jan. de 2024 | 3,9636 | 3,9818 | 3,9091 | 3,9273 | 3,8431 | 1.915.430 |
| 19 de jan. de 2024 | 3,9364 | 4,0000 | 3,8909 | 3,9636 | 3,8787 | 1.732.830 |
| 18 de jan. de 2024 | 4,0364 | 4,0364 | 3,9273 | 3,9364 | 3,8520 | 2.475.110 |
| 17 de jan. de 2024 | 4,0273 | 4,0455 | 3,9909 | 4,0364 | 3,9499 | 1.919.390 |
| 16 de jan. de 2024 | 4,1000 | 4,1182 | 4,0182 | 4,0182 | 3,9321 | 2.253.570 |
| 15 de jan. de 2024 | 4,0909 | 4,1182 | 4,0636 | 4,1091 | 4,0211 | 1.395.680 |
| 12 de jan. de 2024 | 4,0455 | 4,1273 | 4,0455 | 4,0909 | 4,0033 | 2.243.230 |
| 11 de jan. de 2024 | 4,0545 | 4,0636 | 4,0091 | 4,0455 | 3,9588 | 2.244.110 |
| 10 de jan. de 2024 | 4,0455 | 4,0636 | 4,0091 | 4,0545 | 3,9677 | 1.688.060 |
| 09 de jan. de 2024 | 4,0455 | 4,0818 | 4,0091 | 4,0455 | 3,9588 | 1.690.150 |
| 08 de jan. de 2024 | 3,9909 | 4,0727 | 3,9909 | 4,0455 | 3,9588 | 2.464.990 |
| 05 de jan. de 2024 | 3,9909 | 4,0273 | 3,9636 | 4,0182 | 3,9321 | 1.632.070 |
| 04 de jan. de 2024 | 4,0182 | 4,0364 | 3,9818 | 4,0000 | 3,9143 | 1.633.720 |
| 03 de jan. de 2024 | 3,9636 | 4,0273 | 3,9545 | 4,0182 | 3,9321 | 1.335.730 |
| 02 de jan. de 2024 | 4,0273 | 4,0545 | 3,9636 | 3,9636 | 3,8787 | 3.065.480 |
| 28 de dez. de 2023 | 3,9909 | 4,0273 | 3,9818 | 4,0091 | 3,9232 | 1.531.970 |
| 27 de dez. de 2023 | 3,9909 | 4,0091 | 3,9545 | 3,9909 | 3,9054 | 1.547.150 |
| 26 de dez. de 2023 | 3,9636 | 4,0091 | 3,9636 | 3,9909 | 3,9054 | 2.005.080 |
| 22 de dez. de 2023 | 3,9364 | 3,9818 | 3,9273 | 3,9636 | 3,8787 | 2.678.610 |
| 22 de dez. de 2023 | 0.030997 Dividendo | |||||
| 21 de dez. de 2023 | 3,9182 | 3,9545 | 3,8909 | 3,9455 | 3,8306 | 4.567.530 |
| 20 de dez. de 2023 | 3,8636 | 3,9182 | 3,8455 | 3,9000 | 3,7865 | 3.103.430 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.