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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,7245
KAPANIŞ 18,7287

En Düşük

DÜŞÜK 10,24

En Yüksek

YÜKSEK 23,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202016,1416,4416,0516,36
03.01.202016,2816,9116,116,91
06.01.202016,8416,916,5116,68
07.01.202016,6616,7816,5216,7
08.01.202016,7517,0316,6316,76
09.01.202016,7717,1116,7416,95
10.01.202017,0417,2916,9517,02
13.01.202017,0317,8617,0317,83
14.01.202017,8818,417,7418,38
15.01.202018,418,4117,8617,99
16.01.202018,0718,2717,8517,97
17.01.202017,9718,2417,9718,1
20.01.202018,0618,317,9818,22
21.01.202018,1418,3117,9717,97
22.01.202018,1119,1918,0918,92
23.01.202018,9219,1418,5318,99
24.01.202019,0819,118,7518,97
27.01.202018,6418,6418,0418,15
28.01.202018,1818,4817,9418,16
29.01.202018,2618,551818,45
30.01.202018,3318,4817,5918,48
31.01.202018,2618,5118,0418,09
03.02.202018,2218,2917,8317,96
04.02.202018,1518,3918,0718,27
05.02.202018,418,8118,0118,23
06.02.202018,7119,1618,2918,39
07.02.202018,3118,4817,8917,92
10.02.202017,8618,1617,4217,57
11.02.202017,7818,2117,6918,11
12.02.202018,2319,1718,1818,93
13.02.202018,7419,318,5818,9
14.02.202018,8519,1118,3718,6
17.02.202018,6618,6618,2718,27
18.02.202018,1918,3517,918,31
19.02.202018,1418,5418,118,31
20.02.202018,2718,5418,1918,33
21.02.202018,319,2518,1719,03
26.02.202017,518,2417,4317,43
27.02.202017,2617,4316,7716,85
28.02.202016,751716,1216,78
02.03.202017,2518,2317,0617,73
03.03.202017,8818,5217,7718,14
04.03.202018,5219,4818,4719,23
05.03.202019,2619,7518,4818,82
06.03.202018,1418,917,9118,29
09.03.202018,1418,1416,8317,08
10.03.202017,6918,0216,6617,18
11.03.202016,8917,0814,4415,86
12.03.202014,4414,6412,6413,78
13.03.202015,0915,3613,0714,08
16.03.202012,1113,3711,6812,02
17.03.202012,313,3611,9212,44
18.03.202011,5611,8110,2811,17
19.03.202010,7312,810,2412,57
20.03.202012,7613,3310,8112
23.03.202011,9412,5711,1911,77
24.03.202012,6312,9511,3611,67
25.03.202011,6413,0111,6412,1
26.03.202012,312,9311,8412,32
27.03.202011,9414,0811,6813,06
30.03.202014,0414,7913,5513,71
31.03.20201414,8613,7413,94
01.04.202013,9414,1513,313,73
02.04.202013,8815,0513,6114,69
03.04.202014,8214,913,814,48
06.04.202014,7115,1214,1614,38
07.04.202014,7315,0613,5314,04
08.04.202014,1614,4513,7114,15
09.04.202014,3214,5213,7413,95
13.04.202013,914,3113,7414,12
14.04.202014,414,914,1914,33
15.04.202014,1814,6313,8613,92
16.04.202014,0814,213,6913,89
17.04.202014,1114,1813,6513,82
20.04.202013,6714,1313,5613,9
22.04.202013,9614,5313,9614,41
23.04.202014,4515,0514,1914,79
24.04.202014,8715,2213,7915,04
27.04.202015,215,8615,1215,53
28.04.202015,8615,9715,3515,64
29.04.202015,6415,8615,1115,3
30.04.202015,1715,9315,1515,53
04.05.202015,215,9415,1515,5
05.05.202015,7416,5515,316,3
06.05.202016,4216,7516,0516,2
07.05.202016,4618,6216,4517,97
08.05.202018,1918,9618,0918,73
11.05.202018,7419,6418,518,88
12.05.202019,0319,1518,5818,83
13.05.202018,920,3818,7920,27
14.05.202020,3620,4118,8119,53
15.05.202019,4219,6618,3118,95
18.05.202018,7518,9117,1717,43
19.05.202017,4718,1617,0317,47
20.05.202017,6117,8616,9417,31
21.05.202017,2217,3616,4116,62
22.05.202016,5717,0216,5316,74
25.05.202016,8716,8716,316,45
26.05.202016,5216,6316,2816,43
27.05.202016,5217,2516,3517,09
28.05.202017,3517,4116,8716,99
29.05.202017,0417,3216,717,18
01.06.202017,1717,7216,5417,14
02.06.202017,1717,3516,9517,18
03.06.202017,2317,4316,8316,98
04.06.202016,9817,4716,9417,18
05.06.202017,2417,2816,5716,65
08.06.202016,7317,0916,3817,09
09.06.202017,1717,3716,8317,16
10.06.202017,1717,2816,8717,17
12.06.202016,9117,0716,316,77
15.06.202016,9117,2216,6216,81
16.06.202016,917,0616,5816,66
17.06.202016,7817,2616,6917,04
18.06.202017,1417,5316,8917,5
19.06.202017,6118,1417,5517,88
22.06.202018,0618,0817,4817,75
23.06.202017,6917,8417,2617,41
24.06.202017,5317,9417,3517,85
25.06.202017,9118,0517,5217,75
26.06.202017,918,417,7617,88
29.06.202017,9618,1517,6317,65
30.06.202017,6618,0517,5317,73
01.07.202017,7518,3517,7318,17
02.07.202018,3218,4317,818,06
03.07.202018,0218,2917,8618,19
06.07.202018,2718,3517,817,99
07.07.202017,8218,1417,6717,94
08.07.202017,9918,417,8918,31
09.07.202018,2418,317,8117,99
10.07.202018,0218,0717,717,83
13.07.202017,8817,9817,3917,45
14.07.202017,4317,9217,2817,78
15.07.202017,8418,417,6718,27
16.07.202018,2218,5217,9318,02
17.07.202018,118,411818,25
20.07.202018,2518,7318,1118,55
21.07.202018,7418,7418,0218,3
22.07.202018,4318,8818,1918,43
23.07.202018,4818,7318,2518,62
24.07.202018,6219,0918,4118,7
27.07.202018,7218,9618,5518,7
28.07.202018,718,718,318,43
29.07.202018,4318,5718,2518,35
30.07.202018,2318,7318,2318,56
31.07.202018,5718,6217,8318,01
03.08.202018,1718,5217,9418,19
04.08.202018,2518,4717,6618,17
05.08.202018,3919,9618,2319,96
06.08.202020,0520,4819,8620,27
07.08.202019,9920,5319,9420,11
10.08.202020,1120,5719,9920,38
11.08.202020,4921,0420,2220,88
12.08.202020,9621,4920,6521,37
13.08.202021,3522,321,122,01
14.08.202021,9622,721,7621,93
17.08.202021,7822,7521,5522,38
18.08.202022,5622,7422,3522,56
19.08.202022,7123,0622,322,46
20.08.202022,5223,0622,3722,82
21.08.202022,6822,9322,3722,76
24.08.202022,8623,1922,5223,17
25.08.202023,2323,3422,5822,78
26.08.202022,6623,0422,2622,82
27.08.202022,8223,122,522,74
28.08.202022,8222,9222,4122,82
31.08.202022,9822,9822,2422,41
01.09.202022,5722,8522,3322,75
02.09.202022,7122,8321,9522,13
03.09.202022,0822,4621,5521,96
04.09.202021,9122,0121,4321,75
08.09.202021,7821,8221,1521,29
09.09.202021,4321,7921,2621,66
10.09.202021,5821,7921,2721,46
11.09.202021,3721,4920,8721,1
14.09.202021,1221,6321,0321,58
15.09.202021,6622,321,3422,23
16.09.202022,5422,7421,5121,85
17.09.202021,6222,2121,3722,16
18.09.202022,1622,9421,8521,96
21.09.202021,8622,2121,1421,6
22.09.202021,5921,7121,0821,21
23.09.202021,0821,2620,7221,14
24.09.202021,1821,5320,7921,29
25.09.202021,4421,5120,8221,41
28.09.202021,4521,6720,6420,76
29.09.202020,7321,720,5920,98
30.09.202021,0621,1920,4920,74
01.10.202020,7221,2820,3421,2
02.10.202020,7921,2220,6320,81
05.10.202020,8121,3120,721,15
06.10.202021,221,4420,6420,95
07.10.202021,0121,7820,9821,3
08.10.202021,4121,8721,1921,7
09.10.202021,6121,662121,08
13.10.202021,2221,5620,9221,5
14.10.202021,5321,7521,2621,31
15.10.202021,3521,8520,9421,63
16.10.202021,6822,8221,4922,5
19.10.202022,6822,9521,9321,94
20.10.202022,0222,3421,8522,12
21.10.202022,1122,1821,8521,92
22.10.202021,9322,2921,8522
23.10.202021,9322,321,6322,11
26.10.202022,1222,4521,822,01
27.10.202022,0922,2121,4121,47
28.10.202021,2721,4520,6720,68
29.10.202020,6821,1220,5120,78
30.10.202020,821,2920,5520,7
03.11.202020,9721,2720,6321,1
04.11.202021,2921,3720,6321
05.11.202021,2121,2620,4420,88
06.11.202020,8421,320,6820,71
09.11.202020,932119,7420,52
10.11.202020,5220,6420,1420,31
11.11.202020,4320,4920,0220,22
12.11.202020,2220,5519,920,4
13.11.202020,421,3920,421,3
16.11.202021,5421,6620,8521,03
17.11.202021,1421,3720,4620,65
18.11.202020,6520,8520,4720,68
19.11.202020,8120,8420,2820,36
20.11.202020,320,5520,0620,41
23.11.202020,5320,720,220,44
24.11.202020,4420,620,1920,37
25.11.202020,3820,5220,1120,31
26.11.202020,3121,1820,3120,88
27.11.202021,1821,9621,0221,64
30.11.202021,822,0521,4921,86
01.12.202021,9922,4621,8922,24
02.12.202022,2322,4521,5921,67
03.12.202021,7521,820,7220,96
04.12.202021,0121,3920,7421,06
07.12.202021,0921,3120,7120,85
08.12.202020,9321,1120,6320,85
09.12.202020,820,9220,5420,7
10.12.202020,7621,120,5120,77
11.12.202020,6420,9420,4820,84
14.12.202020,7420,9620,620,84
15.12.202020,9321,4520,7821,35
16.12.202021,3621,7421,2221,66
17.12.202021,6621,9621,5321,89
18.12.202021,8823,0821,7822,23
21.12.202021,9622,1621,5421,7
22.12.202021,7622,5221,6722,46
23.12.202022,5322,5421,7922,03
28.12.202022,0522,2621,8622,19
29.12.202022,2122,3522,0422,3
30.12.202022,323,1622,2623,08