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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,2782
KAPANIŞ 19,2492

En Düşük

DÜŞÜK 15,69

En Yüksek

YÜKSEK 24,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202222,8122,9522,1122,61
04.01.202222,6223,3522,4823,18
05.01.202223,1923,4822,6322,75
06.01.202222,7923,322,6522,87
07.01.202222,7722,7822,1922,34
10.01.202222,3322,521,9722,34
11.01.202222,3422,5922,0722,15
12.01.202222,0923,0321,9722,77
13.01.202222,6623,1622,4122,58
14.01.202222,5822,9122,3422,43
17.01.202222,3522,4121,6121,8
18.01.202221,6922,3321,5322,26
19.01.202222,4322,8422,3222,76
20.01.202222,7723,1622,3722,69
21.01.202222,5922,5921,8821,93
24.01.202221,9321,9521,3321,53
25.01.202221,3921,4521,0521,37
26.01.202221,4621,721,2521,33
27.01.202221,4422,1121,3721,92
28.01.202221,7722,2921,3821,99
31.01.202221,9622,3621,8522,04
01.02.202221,9922,2721,6621,79
02.02.202221,822,1621,6921,69
03.02.202221,7122,2121,6721,97
04.02.202221,9722,621,5322,41
07.02.202222,3322,6221,9722,21
08.02.202222,0122,5921,8322,29
09.02.202222,1922,7922,0522,17
10.02.202222,2622,3721,5621,92
11.02.202221,8921,920,9621,13
14.02.202220,8821,0520,6620,87
15.02.202220,882120,1920,4
16.02.202220,420,4820,0320,36
17.02.202220,320,720,0820,5
18.02.202220,5920,7620,2920,49
21.02.202220,4920,7520,320,56
22.02.202220,6820,8420,4620,72
23.02.202220,7220,9419,8520,02
24.02.202219,5620,2619,3220,23
25.02.202220,0520,519,9520,5
02.03.202220,521,1620,2620,46
03.03.202220,4520,7620,2520,5
04.03.202220,5821,5220,4921,5
07.03.202221,321,8421,2921,67
08.03.202221,6722,0821,4321,79
09.03.202221,8922,0421,4121,92
10.03.202221,7922,621,7322,42
11.03.202222,3423,1122,3422,61
14.03.202222,5722,9422,2822,38
15.03.202222,4522,4521,6421,8
16.03.202222,0122,5521,8422,27
17.03.202222,3423,0122,2622,88
18.03.202222,8823,3822,8323,38
21.03.202223,2824,0222,7222,79
22.03.202223,1523,622,8823,24
23.03.202223,3123,5422,8423,07
24.03.202223,1823,7923,0823,51
25.03.202223,623,6321,9622,07
28.03.202222,1422,2321,8522,09
29.03.202222,2722,3421,8421,85
30.03.202221,9622,0921,6821,76
31.03.202221,8621,8621,3221,32
01.04.202221,5421,5420,8720,97
04.04.202220,9121,0520,6920,82
05.04.202220,8620,9420,4720,55
06.04.202220,5621,0120,3820,83
07.04.202220,7720,8720,3620,49
08.04.202220,3920,8220,1120,57
11.04.202220,4420,7220,3320,41
12.04.202220,5820,6620,1720,29
13.04.202220,3220,5920,1120,23
14.04.202220,2320,2819,9520,14
18.04.202220,0920,1819,6919,72
19.04.202219,7219,8619,2819,85
20.04.202219,8420,0319,6219,62
22.04.202219,3619,6119,2419,57
25.04.202219,7419,7919,3219,58
26.04.202219,5319,71919
27.04.202219,2819,3218,8518,9
28.04.202219,0819,0818,6718,77
29.04.202219,0619,0718,3318,33
02.05.202218,4618,6318,1818,52
03.05.202218,5418,9818,4518,76
04.05.202218,8619,8618,8119,65
05.05.202219,5520,2519,4519,89
06.05.202219,8320,1219,5319,77
09.05.202219,5619,7219,3419,34
10.05.202219,4519,5118,6318,82
11.05.202218,8219,1718,5818,97
12.05.202218,8619,0818,518,73
13.05.202218,8819,918,8619,86
16.05.202219,9420,0519,4819,57
17.05.202219,7620,3519,6619,97
18.05.202219,9520,0819,5119,72
19.05.202219,7219,8619,4319,5
20.05.202219,720,1619,3419,56
23.05.202219,7120,219,7119,93
24.05.202219,8120,0119,3919,8
25.05.202219,7119,919,319,36
26.05.202219,3519,9919,2619,88
27.05.202219,9720,1419,8219,9
30.05.202219,9420,3719,8319,84
31.05.202219,9920,2119,6920,03
01.06.202220,2620,620,0320,35
02.06.202220,5820,5820,0920,39
03.06.202220,3220,3519,8919,9
06.06.202220,0320,119,819,93
07.06.202219,8520,2119,8319,93
08.06.202219,7919,9519,4319,66
09.06.202219,6619,6719,3419,53
10.06.202219,3519,4418,9719,15
13.06.202218,9519,2718,7419,13
14.06.202219,1119,1718,5418,76
15.06.202218,8819,0818,4418,51
17.06.202218,118,4117,9218,15
20.06.202218,1518,3618,0118,11
21.06.202218,2318,5417,9818,02
22.06.202217,9318,1517,7117,95
23.06.202217,9518,0617,3217,5
24.06.202217,5717,9817,5617,75
27.06.202217,8618,2717,8318,06
28.06.202218,1518,317,9318,15
29.06.202218,1418,4217,9618,07
30.06.202217,8318,517,818,11
01.07.202218,0118,317,9218,1
04.07.202218,0118,1717,9618,1
05.07.202217,9618,0117,6717,75
06.07.202217,617,9417,5817,94
07.07.202217,9618,3517,8417,84
08.07.202217,8718,0617,617,67
11.07.202217,5617,7117,417,49
12.07.202217,4117,6817,4117,59
13.07.202217,4917,5517,0417,07
14.07.202216,9817,0116,6316,84
15.07.202216,9416,9416,4816,58
18.07.202216,6316,8316,3816,52
19.07.202216,5616,9216,4216,85
20.07.202216,8617,1816,7717,1
21.07.202216,8416,8415,6916,55
22.07.202216,611716,4616,94
25.07.202217,0217,1416,5116,52
26.07.202216,5416,6316,3316,54
27.07.202216,7217,4516,5817,45
28.07.202217,4217,6417,0517,24
29.07.202217,3818,1517,3117,87
01.08.202217,6317,7317,1417,37
02.08.202217,3317,5817,1717,44
03.08.202217,4717,6517,1417,36
04.08.202217,4317,5317,2517,36
05.08.202217,2917,6617,2917,53
08.08.202217,6317,917,5817,69
09.08.202217,7517,8317,4917,7
10.08.202217,7917,9717,5217,64
11.08.202217,7617,7917,4717,69
12.08.202217,7318,1717,7218,16
15.08.202218,1118,2917,6917,7
16.08.202217,7718,2217,6918,17
17.08.202218,0718,7518,0318,55
18.08.202218,6418,7418,3518,55
19.08.202218,5418,6818,4118,51
22.08.202218,4318,6318,0618,12
23.08.202218,1418,6117,9518,44
24.08.202218,4518,517,9818,23
25.08.202218,3118,6517,9217,97
26.08.202218,0118,217,5317,6
29.08.202217,6317,8517,4717,47
30.08.202217,5317,7117,0917,19
31.08.202217,2617,3616,8516,85
01.09.202217,0117,116,5916,64
02.09.202216,817,0516,4516,61
05.09.202216,7617,0116,5216,85
06.09.202216,8516,8816,5216,73
08.09.202216,8216,8616,3516,36
09.09.202216,4716,7616,316,71
12.09.202216,7617,0616,7617,01
13.09.202217,0117,2516,7516,76
14.09.202216,8617,1416,716,92
15.09.202216,9317,0116,8216,87
16.09.202216,8616,9516,3716,41
19.09.202216,4716,4916,1916,4
20.09.202216,3916,6116,1916,61
21.09.202216,6216,7316,2316,23
22.09.202216,3516,616,2316,57
23.09.202216,4116,5715,8416,12
26.09.202216,0816,4215,9816,14
27.09.202216,2816,5716,0816,14
28.09.202216,216,4916,1716,19
29.09.202216,216,2615,8515,93
30.09.202215,9316,3215,7816,24
03.10.202216,6116,7716,2516,76
04.10.202216,8317,1516,5916,72
05.10.202216,7917,0816,6616,94
06.10.202216,9917,0916,7916,84
07.10.202216,8117,0616,8116,84
10.10.202216,9217,4216,9117,36
11.10.202217,3917,5617,1717,26
13.10.202217,1517,8317,0117,56
14.10.202217,641817,5417,58
17.10.202217,6318,2717,6218,16
18.10.202218,2418,6118,1618,39
19.10.202218,3718,5418,1718,28
20.10.202218,3418,5118,0418,41
21.10.202218,2818,6118,1418,46
24.10.202218,3419,0618,3318,75
25.10.202218,7919,1118,7918,82
26.10.202218,8319,0618,5518,94
27.10.202219,2419,3618,4518,79
28.10.202218,8219,7118,8219,58
31.10.202219,219,3718,8419,07
01.11.202219,4619,6319,0419,32
03.11.202219,3219,8818,9819,73
04.11.202219,8820,5419,7719,89
07.11.202219,8320,2419,7320,02
08.11.202220,0220,682020,48
09.11.202220,4320,6920,1720,3
10.11.202220,1620,7520,1120,44
11.11.202220,3221,5720,3221,39
14.11.202221,3921,6121,0221,02
16.11.202220,8621,1520,6920,84
17.11.202220,5121,119,9920,2
18.11.202220,3720,4319,8319,88
21.11.202219,9920,1519,2319,25
22.11.202219,2919,6319,1919,4
23.11.202219,2719,4819,0319,2
24.11.202219,2919,3118,9219,29
25.11.202219,2719,3918,6618,76
28.11.202218,718,7918,4118,59
29.11.202218,6318,8617,9918,02
30.11.202218,0318,0717,4917,75
01.12.202217,7518,1617,4117,79
02.12.202217,8418,1417,2617,86
05.12.202217,8118,2617,7218,26
06.12.202218,2918,7618,1418,71
07.12.202218,6118,9618,3918,67
08.12.202218,7918,9518,2818,37
09.12.202218,3619,0818,2319,03
12.12.202218,9219,1918,6919,07
13.12.202219,1719,3818,318,36
14.12.202218,3618,8118,318,59
15.12.202218,4418,6818,1918,25
16.12.202218,2418,4518,1118,24
19.12.202218,3318,4217,6117,78
20.12.202217,8317,9717,4817,89
21.12.202218,0318,0717,5417,61
22.12.202217,6517,8317,4617,79
23.12.202217,817,817,3317,42
26.12.202217,417,4917,2217,22
27.12.202217,3317,6417,1717,61
28.12.202217,6518,0417,6517,97
29.12.202218,0518,0817,817,99