Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Klabin S.A. logosu
KLBN11.SA
Klabin S.A.
16:12:22
17.28 R$
0.0000 (%0.00)
Önceki Kapanış: 17.23
Düşük₺17.2
Yüksek₺17.28
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KLBN11.SA: Klabin S.A. Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,9589
KAPANIŞ 16,9945

En Düşük

DÜŞÜK 11,4

En Yüksek

YÜKSEK 21,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201512,7612,7612,2612,58
05.01.201512,4712,4712,2712,33
06.01.201512,312,712,1912,7
07.01.201512,712,8712,6212,8
08.01.201512,7612,8412,6912,8
09.01.201512,7612,8312,5612,83
12.01.201512,7612,8312,6212,83
13.01.201512,8212,9712,6612,72
14.01.201512,6112,6812,3612,36
15.01.201512,3612,3712,0412,27
16.01.201512,2712,3312,0912,29
19.01.201512,1612,2611,9812,23
20.01.201512,412,411,9912,01
21.01.201512,0212,0511,7711,8
22.01.201511,911,911,5211,63
23.01.201511,5411,6611,411,66
26.01.201511,5111,811,4911,65
27.01.201511,5411,8111,411,8
28.01.201511,6611,8411,5511,81
29.01.201511,7712,0511,612,05
30.01.201511,9412,0611,6712,05
02.02.201512,0612,4711,9712,47
03.02.201512,512,6812,4312,56
04.02.201512,6312,6612,3312,59
05.02.201512,4712,8612,4712,77
06.02.201512,6612,9512,6212,95
09.02.201512,913,1912,8713,19
10.02.201513,1413,2913,0713,16
11.02.201513,3613,4313,0813,2
12.02.201513,3413,6413,1913,29
13.02.201513,2613,4713,0713,2
18.02.201513,3613,5713,213,32
19.02.201513,3913,3913,0913,23
20.02.201513,1213,3913,0113,39
23.02.201513,3313,4713,1813,43
24.02.201513,3613,513,2613,5
25.02.201513,4313,7213,3413,72
26.02.201513,6913,9813,6413,98
27.02.20151414,3913,8914,08
02.03.201514,0314,513,8914,35
03.03.201514,4414,614,2514,6
04.03.201514,5315,114,4815,04
05.03.201515,0315,3914,9615,32
06.03.201515,3215,5715,1215,56
09.03.201515,4615,8815,4415,88
10.03.201515,7815,8515,5815,58
11.03.201515,4415,7515,2915,75
12.03.201515,7816,0215,3515,61
13.03.201515,4416,1815,4216,18
16.03.201516,1116,1715,5615,64
17.03.201515,7515,7915,4615,7
18.03.201515,6515,7115,1215,32
19.03.201515,3215,5814,9215,4
20.03.201515,1715,3715,0415,37
23.03.201515,2515,3515,1415,26
24.03.201515,0715,1514,9215,04
25.03.201515,1115,5914,9915,59
26.03.201515,4815,5215,2615,52
27.03.201515,4915,715,3615,66
30.03.201515,8115,915,6715,84
31.03.201515,751615,6715,84
01.04.201515,7815,9615,7315,81
02.04.201515,8416,1415,8415,84
06.04.201515,7716,0415,6215,97
07.04.201515,9316,0715,7715,78
08.04.201515,8615,9615,7115,88
09.04.201515,8115,9915,7715,84
10.04.201515,7816,0315,6715,86
13.04.201515,8415,915,6715,84
14.04.201515,8815,915,6415,86
15.04.201515,9316,0415,8416,04
16.04.20151616,0515,916
17.04.201515,91615,8415,96
20.04.201515,915,9715,6215,82
22.04.201515,8916,0315,7815,95
23.04.201515,9516,0315,8815,99
24.04.201516,0316,2615,7715,92
27.04.201515,811615,2615,7
28.04.201515,7115,9215,4115,88
29.04.201515,716,115,716
30.04.201516,0316,1215,8816,07
04.05.201516,1816,261616,05
05.05.201516,3416,4416,1516,35
06.05.201516,416,415,9616,18
07.05.201516,1416,221616,22
08.05.201516,216,4516,1116,41
11.05.201516,4117,1116,4116,9
12.05.201516,8316,8916,5516,85
13.05.201516,8617,3916,8117,35
14.05.201517,3917,6517,2317,39
15.05.201517,3417,4117,1317,35
18.05.201517,4317,4317,1317,22
19.05.201517,2217,2316,8117,01
20.05.201516,9817,2316,7516,87
21.05.201516,7916,916,5716,89
22.05.201516,9617,2216,4516,87
25.05.201516,9617,0816,8217,08
26.05.201517,0717,0816,6116,61
27.05.201516,5316,7616,3316,68
28.05.201516,6316,7416,5516,66
29.05.201516,6816,6816,3716,53
01.06.201516,5316,5316,1216,51
02.06.201516,4116,716,2516,6
03.06.201516,5516,5916,316,56
05.06.201516,4116,9816,4116,68
08.06.201516,7616,9816,5516,92
09.06.201516,9217,2416,7617,23
10.06.201517,1717,3416,8916,92
11.06.201517,0117,0516,3116,49
12.06.201516,3116,4516,0116,44
15.06.201516,3316,5516,2216,53
16.06.201516,6316,7116,2516,31
17.06.201516,2616,4415,8115,96
18.06.201515,8615,9615,5915,81
19.06.201515,7116,3415,6716,31
22.06.201516,3516,6116,0316,12
23.06.201516,2316,5915,9916,48
24.06.201516,5716,5716,1916,35
25.06.201516,3416,3815,9516,38
26.06.201516,4216,5516,3116,48
29.06.201516,3716,5316,1816,44
30.06.201516,5116,616,2916,6
01.07.201516,6316,6315,9716,19
02.07.201516,2916,3816,0316,38
03.07.201516,3116,6716,1416,6
06.07.201516,6716,6816,3516,46
07.07.201516,416,5316,1216,35
08.07.201516,2616,4216,1516,41
10.07.201516,616,916,4416,9
13.07.201516,9617,2216,8617,22
14.07.201517,217,3317,0117,28
15.07.201517,2317,3717,2217,37
16.07.201517,3817,6317,3317,63
17.07.201517,6317,8617,4117,49
20.07.201517,4917,5817,1617,16
21.07.201517,2817,6516,9417,46
22.07.201517,4317,7817,1317,78
23.07.201517,8718,4217,6818,32
24.07.201518,4518,5318,118,36
27.07.201518,418,4117,8118,09
28.07.201517,9718,1617,5918,05
29.07.201517,9418,2717,6218
30.07.201517,9218,2417,8218,14
31.07.201518,1918,4818,0918,4
03.08.201518,4518,6218,2418,39
04.08.201518,5218,5918,2118,45
05.08.201518,5918,6418,3718,55
06.08.201518,5818,718,1618,37
07.08.201518,2718,2717,3517,94
10.08.201517,8518,1217,7318
11.08.201517,8718,1617,4617,9
12.08.201517,7817,9217,3417,51
13.08.201517,4217,9317,3917,87
14.08.201518,0218,217,7317,87
17.08.201517,9318,0417,8118,04
18.08.201517,9618,3117,8918,02
19.08.201518,0918,1417,5118,06
20.08.201518,118,117,5917,59
21.08.201517,5817,5817,0817,34
24.08.201516,917,1216,0416,85
25.08.201517,4217,4216,8116,85
26.08.201516,917,416,7617,36
27.08.201517,5617,8217,2917,63
28.08.201517,7317,7317,217,65
31.08.201517,5217,7517,2417,55
01.09.201517,3917,4216,9617,16
02.09.201517,0918,3116,9718,28
03.09.201518,518,9918,3518,74
04.09.201518,9718,9818,1218,58
08.09.201518,7818,9318,3918,6
09.09.201518,6318,6418,0418,36
10.09.201518,3918,5518,118,27
11.09.201518,0618,718,0618,32
14.09.201518,519,0618,2818,89
15.09.201518,9819,2818,6719,14
16.09.201519,1719,6319,1719,24
17.09.201519,0119,2218,8319,02
18.09.201518,7918,9818,518,72
21.09.201518,8518,9118,5618,63
22.09.201518,418,8918,3318,75
23.09.201518,8518,8518,418,58
24.09.201518,2918,5217,9218,4
25.09.201518,418,5618,2518,56
28.09.201518,3518,5118,0818,51
29.09.201518,5118,7418,3518,74
30.09.201518,9719,1418,7718,97
01.10.201518,9719,6218,9119,47
02.10.201519,4719,7619,1819,74
05.10.201519,920,2619,7520,25
06.10.201520,3320,4519,5319,82
07.10.201519,8220,2919,4120,29
08.10.201520,4420,5319,619,6
09.10.201519,6219,6219,0619,4
13.10.201519,420,1719,419,84
14.10.201519,8320,0119,219,53
15.10.201519,5519,7419,1719,44
16.10.201519,4919,5719,0919,57
19.10.201519,419,719,2419,67
20.10.201519,6719,7918,8318,97
21.10.201519,0319,0918,6418,81
22.10.201518,919,2118,6619,21
23.10.201519,7519,7519,1819,59
26.10.201519,6219,7919,3519,79
27.10.201519,7619,8319,4319,62
28.10.201519,4919,6418,9919,13
29.10.201519,0219,1318,5518,93
30.10.201518,8719,1818,7118,97
03.11.201518,8320,0618,3220,06
04.11.201520,0620,4519,8119,89
05.11.201519,8820,0219,2519,54
06.11.201519,519,6219,0519,58
09.11.201519,5419,6419,0719,27
10.11.201519,2619,419,0319,4
11.11.201519,4120,1319,2120,13
12.11.201520,220,5219,8620,43
13.11.201520,2720,512020,51
16.11.201520,5620,920,3720,76
17.11.201520,912120,3720,84
18.11.201520,9420,9420,5120,69
19.11.201520,8121,1220,5921,12
23.11.201521,1221,421,0321,06
24.11.201520,9121,1920,6120,76
25.11.201520,6121,3120,5321,26
26.11.201521,2721,4821,1221,38
27.11.201521,2421,4420,620,95
30.11.201520,9821,1420,5220,52
01.12.201520,6520,6519,619,82
02.12.201519,720,7519,5620,73
03.12.201520,7321,320,4921,14
04.12.201521,0721,4220,8821,12
07.12.201521,2721,3620,9421,06
08.12.201521,1821,1820,5320,56
09.12.201520,7120,7120,0620,06
10.12.201520,1720,4919,7420,49
11.12.201520,4720,4920,1220,49
14.12.201520,2420,5120,0520,16
15.12.201520,1520,4519,919,9
16.12.201519,820,0819,5819,85
17.12.201520,0820,2819,4619,46
18.12.201519,2919,618,5918,95
21.12.201519,0719,1518,5419,02
22.12.201519,0719,5618,8319,56
23.12.201519,5619,6519,319,65
28.12.201519,6219,7219,2519,6
29.12.201519,7619,8919,5619,78
30.12.201519,6920,2819,620,28