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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,4658
KAPANIŞ 14,45

En Düşük

DÜŞÜK 12,23

En Yüksek

YÜKSEK 17,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201913,8314,5113,7814,2
03.01.201914,1114,7214,114,57
04.01.201914,3914,9214,3814,8
07.01.201914,7215,0214,6314,8
08.01.201914,8314,8914,7414,86
09.01.201914,8815,2614,7215,16
10.01.201915,0715,3315,0115,14
11.01.201915,1715,2414,8714,94
14.01.201914,9815,6914,9215,51
15.01.201915,6116,0115,5315,97
16.01.201916,0216,1915,915,99
17.01.201916,0216,1115,7515,84
18.01.201915,9115,9715,5915,84
21.01.201915,8416,0815,7416,07
22.01.201916,0916,1115,6715,96
23.01.201915,9716,1315,8715,99
24.01.201916,116,415,9916,4
28.01.201916,2316,5116,216,38
29.01.201916,3816,5116,1916,19
30.01.201916,2116,4516,2116,41
31.01.201916,4516,5415,9916,19
01.02.201916,2616,6616,2616,58
04.02.201916,6616,9216,6516,82
05.02.201916,8217,516,7717,32
06.02.201917,2817,316,8216,84
07.02.201917,1217,2416,8317,06
08.02.201917,0617,1716,5416,76
11.02.201916,7616,816,2216,32
12.02.201916,4316,5415,7815,83
13.02.201915,9316,0115,6115,76
14.02.201915,7815,9115,4915,79
15.02.201915,8415,9515,5915,95
18.02.201915,9715,9715,6915,75
19.02.201915,8216,1415,7716,08
20.02.201916,1116,2515,916,13
21.02.201916,2116,2215,7515,93
22.02.201916,0616,0615,6715,79
25.02.201915,8715,9515,7115,95
26.02.201915,9316,4615,9116,33
27.02.201916,3616,3615,8215,9
28.02.20191616,0115,715,7
01.03.201915,7315,9515,3815,59
06.03.201915,6315,6515,2815,36
07.03.201915,2415,415,0815,38
08.03.201915,3815,7915,1715,67
11.03.201915,7115,8315,4315,57
12.03.201915,6915,6915,3615,36
13.03.201915,3515,7515,3415,63
14.03.201915,6415,6715,315,33
15.03.201915,3915,5415,3315,49
18.03.201915,4615,7115,4215,54
19.03.201915,6115,6415,2715,27
20.03.201915,2815,3614,9815,05
21.03.201915,0515,1814,815,08
22.03.201914,8515,1514,7614,93
25.03.201914,8814,8814,4814,6
26.03.201914,7514,9614,6214,81
27.03.201914,7215,114,6314,8
28.03.201914,6915,0814,6214,99
29.03.201915,0915,1614,6314,82
01.04.201914,8615,3214,7915,29
02.04.201915,3615,4915,2615,27
03.04.201915,3415,4315,0815,15
04.04.201915,0815,1514,6214,63
05.04.201914,7415,0814,514,97
08.04.201914,9715,1714,7915,05
09.04.201914,9715,0914,7114,71
10.04.201914,8114,8714,1714,31
11.04.201914,3114,4114,0114,39
12.04.201914,4314,571414,21
15.04.201914,3514,3513,8313,86
16.04.201913,914,1313,813,92
17.04.201914,0714,5413,9614,39
18.04.201914,4214,7914,1514,23
22.04.201914,2914,2914,0514,09
23.04.201914,1914,4214,0214,23
24.04.201914,2414,2613,9314,15
25.04.201914,1215,0914,0814,9
26.04.201914,8114,9314,6914,81
29.04.201914,9614,9614,614,62
30.04.201914,6114,6614,3214,44
02.05.201914,4914,5914,3714,54
03.05.201914,6314,6914,314,48
06.05.201914,2414,2713,8613,97
07.05.201913,9213,9513,6413,85
08.05.201913,8514,0513,7713,79
09.05.201913,7914,5113,7714,31
10.05.201914,2414,4913,814,24
13.05.201913,9414,0713,5113,7
14.05.201913,7713,8413,4613,58
15.05.201913,4813,5813,1613,45
16.05.201913,6213,6713,1113,27
17.05.201913,2413,6613,0713,53
20.05.201913,6413,7713,5513,7
21.05.201913,714,5913,714,24
22.05.201914,3614,5414,1414,29
23.05.201914,2514,4313,8513,92
24.05.201913,9713,9913,2913,31
27.05.201913,413,5713,3413,38
28.05.201913,4513,5313,2613,39
29.05.201913,3913,5413,2913,44
30.05.201913,4713,5413,2613,26
31.05.201913,3113,4913,1613,49
03.06.201913,613,6813,1213,27
04.06.201913,3513,3612,9513,14
05.06.201913,1513,4413,1413,33
06.06.201913,4513,5913,3113,46
07.06.201913,4413,5313,2813,39
10.06.201913,3513,713,3513,53
11.06.201913,6713,7413,3913,57
12.06.201913,5713,6513,2913,49
13.06.201913,5313,9713,5113,88
14.06.201913,913,9513,6613,7
17.06.201913,7413,8613,5213,59
18.06.201913,6514,0613,6513,83
19.06.201913,8814,0813,7914,06
21.06.201914,1214,4114,0514,05
24.06.201914,114,2414,0514,17
25.06.201914,2414,2513,9113,99
26.06.201914,0414,3114,0314,21
27.06.201914,0814,4514,0814,33
28.06.201914,4314,4514,1714,19
01.07.201914,3714,3714,1814,19
02.07.201914,1914,3414,1314,16
03.07.201914,1614,3414,1114,33
04.07.201914,3614,6414,2914,38
05.07.201914,414,7614,414,59
08.07.201914,5814,5814,3214,41
10.07.201914,5414,5814,4514,58
11.07.201914,5814,5814,3614,39
12.07.201914,3914,6214,2314,41
15.07.201914,5714,6914,4114,51
16.07.201914,5214,9114,5214,52
17.07.201914,6514,7514,5114,62
18.07.201914,6514,7314,3914,54
19.07.201914,5414,5714,2614,32
22.07.201914,3214,3414,0714,12
23.07.201914,0714,2113,9413,94
24.07.201913,9814,0313,7714,03
25.07.201913,9514,113,7313,83
26.07.201913,8813,9213,6613,79
29.07.201913,8513,9313,613,9
30.07.201913,8814,0613,7913,99
31.07.201914,0314,0313,6513,92
01.08.201913,7913,8713,4613,59
02.08.201913,4713,6613,3613,53
05.08.201913,4713,7113,3613,49
06.08.201913,5213,5513,2913,32
07.08.201913,3313,3613,0513,29
08.08.201913,1113,4313,1113,39
09.08.201913,4513,513,1813,21
12.08.201913,1213,251313,14
13.08.201913,0413,7813,0413,57
14.08.201913,6113,6112,9913
15.08.201913,0813,1812,6912,94
16.08.201913,0613,0912,8212,9
19.08.201912,9913,0712,7312,8
20.08.201912,7812,8312,5812,69
21.08.201912,8112,8312,6312,72
22.08.201912,9612,9712,5912,69
23.08.201912,6112,6612,2312,42
26.08.201912,3312,5212,3112,38
27.08.201912,4612,5112,2312,39
28.08.201912,3212,6712,312,59
29.08.201912,6612,9312,5612,87
30.08.20191313,1612,7313,03
02.09.201912,9613,112,8812,96
03.09.201912,913,1912,7412,81
04.09.201912,9613,0712,7813,07
05.09.201913,1413,2112,9612,97
06.09.201913,0713,2412,9912,99
09.09.201913,0713,3113,0313,16
10.09.201913,2213,471313,07
11.09.201913,1213,3613,1113,17
12.09.201913,2413,3913,0313,23
13.09.201913,2513,5113,2413,25
16.09.201913,2913,3213,0913,31
17.09.201913,2213,3313,1713,22
18.09.201913,2213,513,2213,44
19.09.201913,5113,6713,3513,46
20.09.201913,5113,5113,0313,36
23.09.201913,3213,5713,2413,31
24.09.201913,3313,4213,1413,16
25.09.201913,1613,2513,0313,24
26.09.201913,2813,2813,1113,17
27.09.201913,1713,2113,0913,1
30.09.201913,1413,3313,0413,32
01.10.201913,3713,3713,113,11
02.10.201913,0913,1412,8312,85
03.10.201912,912,9312,6712,82
04.10.201912,8712,9212,6912,9
07.10.201912,9312,9512,7312,74
08.10.201912,7612,812,512,5
09.10.201912,5412,6412,4912,59
10.10.201912,5612,9312,5612,68
11.10.201912,8113,3112,7613,24
14.10.201913,2813,4413,2113,36
15.10.201913,3313,6113,2613,59
16.10.201913,5113,8513,4713,8
17.10.201913,8113,8813,6413,72
18.10.201913,7213,7413,5413,58
21.10.201913,5813,7213,5113,68
22.10.201913,6813,8513,6513,81
23.10.201913,8113,9513,6813,88
24.10.201913,8913,9713,7813,9
25.10.201913,9313,9413,6413,66
28.10.201913,8913,8913,4313,5
29.10.201913,5413,5413,3113,4
30.10.201913,413,6213,3113,56
31.10.201913,5813,8613,4713,69
01.11.201913,7214,1113,7213,97
04.11.201914,0714,8914,0314,65
05.11.201914,6615,0114,5614,93
06.11.201914,6414,6614,3814,38
07.11.201914,4815,4414,4215,25
08.11.201915,1915,3315,0515,19
11.11.201915,0815,5514,9515,37
12.11.201915,3715,6215,1915,28
13.11.201915,2515,3715,0815,12
14.11.201915,1115,2515,0515,15
18.11.201915,3615,3715,1215,19
19.11.201915,2515,3615,0515,2
21.11.201915,215,3715,0515,24
22.11.201915,2815,7215,1115,28
25.11.201915,3215,3315,0615,07
26.11.201915,0515,2814,8515,17
27.11.201915,215,6415,1415,41
28.11.201915,4215,5515,215,22
29.11.201915,2815,4715,1215,3
02.12.201915,3315,6215,3315,62
03.12.201915,7115,8815,4715,61
04.12.201915,6915,7715,4515,58
05.12.201915,6215,7915,5415,65
06.12.201915,7315,9615,6215,87
09.12.201915,8716,0515,4615,5
10.12.201915,6215,9115,5415,76
11.12.201915,8216,0915,6416,09
12.12.201916,116,2916,0316,17
13.12.201916,2616,3616,0716,26
16.12.201916,2616,4415,9715,98
17.12.201916,0716,3816,0416,18
18.12.201916,2816,3316,0216,26
19.12.201916,3416,5816,0116,22
20.12.201916,2916,2916,116,14
23.12.201916,2216,3315,9616,21
26.12.201916,2116,2916,0716,19
27.12.201916,1916,3415,916,15
30.12.201916,1916,3516,0516,05