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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,0049
KAPANIŞ 22,9912

En Düşük

DÜŞÜK 19,13

En Yüksek

YÜKSEK 27,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202123,223,2322,522,61
05.01.202122,6222,7622,1522,57
06.01.202122,6723,0422,2822,78
07.01.202122,924,6722,8224,53
08.01.202124,6825,624,4625,53
11.01.202125,2826,0525,0925,52
12.01.202125,5226,1425,225,8
13.01.202125,8526,0124,7125,05
14.01.202125,1925,3824,624,93
15.01.202124,6725,4724,6725,05
18.01.202125,1626,1925,0325,37
19.01.202125,4825,724,7225,39
20.01.202125,526,2925,3825,38
21.01.202125,3725,8324,9125,4
22.01.202125,0925,4724,825,05
26.01.202124,9325,7924,9125,54
27.01.202125,5725,7424,4824,58
28.01.202124,4325,0424,2224,51
29.01.202124,4224,8724,1724,49
01.02.202124,8725,1624,2725,01
02.02.202125,4125,4924,3424,54
03.02.202124,725,1124,5424,66
04.02.202124,6424,9324,4124,42
05.02.202124,6324,9824,4624,81
08.02.202124,8125,224,2524,55
09.02.202124,5624,7523,9924,29
10.02.202124,324,8724,0824,48
11.02.202124,7624,9824,3524,64
12.02.202124,6424,6424,3424,5
17.02.202124,4125,0524,2324,83
18.02.202124,6625,5324,3425,2
19.02.202125,2426,0524,7625,82
22.02.202125,6927,0125,1726,65
23.02.202126,5427,126,226,75
24.02.202126,7527,3326,0627,18
25.02.202127,1127,525,6925,96
26.02.202126,0726,7725,3425,69
01.03.202126,3227,4325,9926,81
02.03.202126,5427,2225,9626,07
03.03.202126,0826,8725,7526,23
04.03.202126,3227,225,8326,16
05.03.202126,1627,1625,9826,77
08.03.202126,4326,6225,4625,77
09.03.202125,7427,1725,7226,6
10.03.202126,6926,9225,3925,53
11.03.202125,7225,7924,3525,22
12.03.202125,0925,8524,9525,36
15.03.202125,325,5224,524,73
16.03.202124,825,9924,6725,81
17.03.202125,7526,2125,4225,77
18.03.202125,4625,6524,8325,01
19.03.202125,0325,3224,4624,63
22.03.202124,7525,3624,0724,81
23.03.202124,4925,2324,4224,87
24.03.202124,9825,7424,9525,08
25.03.202124,9525,0924,5824,9
26.03.202124,9525,3424,6324,93
29.03.202124,7225,1424,624,96
30.03.202124,825,0424,5124,68
31.03.202124,6724,7423,924,08
01.04.202124,0724,8623,7824,46
05.04.202124,6824,724,0224,48
06.04.202124,4925,0124,3324,93
07.04.202124,9525,2424,7225,13
08.04.202125,1325,6324,9725,44
09.04.202125,3626,0625,2325,66
12.04.202125,6626,2425,6626,11
13.04.202126,1326,1525,6926,12
14.04.202126,1526,2825,6425,89
15.04.202125,8526,2825,7426,2
16.04.202126,226,725,6325,67
19.04.202125,7226,2825,5726,02
20.04.202125,8926,4925,8926,23
22.04.202126,3226,4625,5425,54
23.04.202125,7225,7225,1325,33
26.04.202125,4925,5425,0625,25
27.04.202125,225,7525,1925,53
28.04.202125,5625,5624,4324,51
29.04.202124,5325,0924,4524,58
30.04.202124,4824,9124,1924,29
03.05.202124,3224,4223,6124
04.05.202123,9224,3523,823,86
05.05.202124,1324,3923,7324,31
06.05.202124,1724,3723,5924,37
07.05.202124,4124,4223,9324,32
10.05.202124,4124,5124,0424,42
11.05.202124,1524,6723,924,67
12.05.202124,3824,5924,0924,09
13.05.202124,2424,3723,7323,78
14.05.202124,0224,0423,1623,45
17.05.202123,4923,6523,3223,5
18.05.202123,4223,5223,223,32
19.05.202123,223,4822,9823,36
20.05.202123,3623,3622,7722,81
21.05.202122,8522,9222,4422,71
24.05.202122,6323,0922,4522,73
25.05.202122,8623,1422,522,65
26.05.202122,722,8922,5322,6
27.05.202122,8623,4522,7923,23
28.05.202123,2323,5222,5322,83
31.05.202122,8723,0322,7122,97
01.06.202123,0823,0822,3622,41
02.06.202122,5422,8222,0322,16
04.06.202122,1622,5721,9622,12
07.06.202122,1522,6921,8722,52
08.06.202122,4422,6621,9321,97
09.06.202122,0222,7821,9522,38
10.06.202122,5122,6522,322,49
11.06.202122,5222,9822,4522,67
14.06.202122,7923,0422,1922,36
15.06.202122,4522,5722,2622,3
16.06.202122,422,4821,9222,13
17.06.202122,1322,2521,9222,01
18.06.202122,0722,521,7122,37
21.06.202122,3423,0722,0922,79
22.06.202122,7123,122,622,93
23.06.202122,7923,0422,3722,53
24.06.202122,7523,0622,4922,94
25.06.202123,0423,2322,422,58
28.06.202122,6323,1522,5322,98
29.06.20212323,222,8623,04
30.06.202123,0323,1622,5722,97
01.07.202122,7623,3322,7623,09
02.07.202123,1623,3622,9323,28
05.07.202123,2723,4923,1723,48
06.07.202123,3923,4122,9523,23
07.07.202123,3323,9123,0823,83
08.07.202123,4123,8323,2323,53
12.07.202123,5323,8823,2523,66
13.07.202123,6123,8623,2423,61
14.07.202123,8623,9723,1723,27
15.07.202123,2723,5622,8922,92
16.07.202122,9723,222,6722,67
19.07.202122,5322,6122,2122,38
20.07.202122,2922,8222,2722,67
21.07.202122,6822,7822,222,38
22.07.202122,3222,5322,2822,46
23.07.202122,422,4222,0822,36
26.07.202122,2722,7422,1122,6
27.07.202122,622,621,9422,16
28.07.202122,1822,3521,9322,03
29.07.202122,0922,1721,8721,96
30.07.202121,8822,0921,2921,33
02.08.202121,4521,6321,2721,27
03.08.202121,2921,3520,8921,35
04.08.202121,1421,7921,1421,78
05.08.202121,7921,8221,2821,53
06.08.202121,5321,5321,1721,3
09.08.202121,3622,0521,3521,89
10.08.202121,8522,1921,7521,86
11.08.202121,7921,9921,5621,74
12.08.202121,7222,1121,4121,49
13.08.202121,5522,1321,3821,97
16.08.202121,9122,1121,7522,08
17.08.202121,9522,321,6721,96
18.08.202121,9221,9221,0321,11
19.08.202120,8720,9720,420,84
20.08.202120,7121,6620,7121,45
23.08.202121,4722,0921,4121,94
24.08.202122,0522,4321,8922,37
25.08.202122,2723,3922,1523,25
26.08.202123,1123,3622,9823,01
27.08.202123,0823,3522,923,3
30.08.202123,3123,3322,923,12
31.08.202123,1923,3422,8222,93
01.09.202123,0123,1722,5822,78
02.09.202122,7523,0121,9922,05
03.09.202122,0722,4421,8522,44
06.09.202122,3822,5821,9522,44
08.09.202122,322,4922,0122,19
09.09.202122,1522,922,0522,62
10.09.202122,9222,9822,1222,12
13.09.202122,2922,4521,9122,32
14.09.202122,3422,8222,2822,45
15.09.202122,322,4421,7821,91
16.09.202121,8221,9220,8120,89
17.09.202120,8920,9320,3120,31
20.09.202120,0520,1119,6219,88
21.09.202120,0520,1919,6219,88
22.09.202120,2620,4520,0320,11
23.09.202120,1920,8820,0520,8
24.09.202120,8421,220,420,71
27.09.202120,5920,9820,4620,67
28.09.202120,6220,7820,2220,36
29.09.202120,3620,8720,2820,62
30.09.202120,7321,6120,5521,11
01.10.202121,2321,3920,6320,71
04.10.202120,7320,8820,3220,53
05.10.202120,5920,7820,3220,54
06.10.202120,3620,6119,9119,96
07.10.202120,0420,2919,6419,64
08.10.202119,8519,8919,5319,53
11.10.202119,520,2219,3319,85
13.10.202119,8220,3519,5820,14
14.10.202120,1420,2819,8719,9
15.10.202120,0720,6119,9420,21
18.10.202120,0520,2219,6620,05
19.10.202119,8620,0519,4119,49
20.10.202119,6919,8319,2519,62
21.10.202119,3219,7219,1319,62
22.10.202119,4421,3619,3621,1
25.10.202121,1421,2320,6821,1
26.10.202121,2221,4220,620,81
27.10.202121,0121,0220,2620,29
28.10.202120,2621,0420,1520,57
29.10.202120,7321,0819,9519,99
01.11.202120,420,419,5819,61
03.11.202119,6120,0519,6119,83
04.11.202119,8819,9419,4119,78
05.11.202119,8820,1919,5419,94
08.11.202119,7820,2819,6219,89
09.11.202119,8620,0219,6219,77
10.11.202119,7220,0719,5219,72
11.11.202119,9320,7419,7520,49
12.11.202120,3721,0220,3720,49
16.11.202120,6120,7120,320,43
17.11.202120,4920,9820,2920,34
18.11.202120,4520,5220,1120,4
19.11.202120,421,1720,320,78
22.11.202121,0421,0420,3620,41
23.11.202120,4520,6420,0720,41
24.11.202120,1821,2120,1220,77
25.11.202120,8221,2120,6920,94
26.11.202120,6421,0920,4620,57
29.11.202120,7721,2920,621,04
30.11.202121,0221,3320,3921,14
01.12.202121,2921,9521,0821,28
02.12.202121,521,8221,1221,7
03.12.202121,7122,3321,2921,44
06.12.202121,5222,4521,522,26
07.12.202122,3722,6322,0322,19
08.12.202122,2822,5222,1122,37
09.12.202122,1922,422,0522,25
10.12.202122,5422,7722,2522,67
13.12.202122,7722,8122,4122,6
14.12.202122,7823,2822,5322,65
15.12.202122,7822,9222,4522,77
16.12.202122,7623,322,6323,07
17.12.202122,9723,5522,9323,36
20.12.202123,3223,3822,7923,1
21.12.202122,9423,222,7723,16
22.12.202123,1723,222,9323,19
23.12.202123,1823,4822,7523,04
27.12.202123,0323,222,8923,09
28.12.202123,1223,1222,5722,84
29.12.202122,7722,8522,5722,73
30.12.202123,0323,0922,722,73