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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,4419
KAPANIŞ 19,4348

En Düşük

DÜŞÜK 15,96

En Yüksek

YÜKSEK 22,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231818,1417,7218,06
03.01.202318,0618,3217,8418,13
04.01.202318,1918,6518,1518,32
05.01.202318,4118,7218,2118,53
06.01.202318,5918,6218,1618,3
09.01.202318,2918,6818,1318,34
10.01.202318,2518,4318,1218,25
11.01.202318,2518,2717,6917,96
12.01.202317,9318,1417,7617,92
13.01.202317,8818,0617,7318,05
16.01.202318,0518,217,8417,94
17.01.202317,9818,4317,9218,28
18.01.202318,4518,4718,0818,19
19.01.202318,1318,4518,0518,1
20.01.202318,0218,117,417,52
23.01.202317,517,7617,4417,49
24.01.202317,5417,7717,3917,65
25.01.202317,6317,6617,3517,49
26.01.202317,2517,4716,8917,37
27.01.202317,3317,4217,1217,24
30.01.202317,2917,8717,2217,74
31.01.202317,771817,4317,43
01.02.202317,4317,7517,2517,72
02.02.202317,5817,6717,0617,06
03.02.202317,0317,8816,8117,45
06.02.202317,5417,6217,1817,22
07.02.202317,2217,6117,217,38
08.02.202317,5117,6317,1817,33
09.02.202317,3317,8817,3217,38
10.02.202317,3917,7117,3717,65
13.02.202317,3417,6717,317,4
14.02.202317,3917,6617,2217,54
15.02.202317,5617,8417,3817,82
16.02.202317,8218,0417,5117,72
17.02.202318,0618,0617,3117,36
22.02.202317,2817,3116,9617,01
23.02.202317,0517,2516,9417,06
24.02.202317,117,2216,9717,04
27.02.202317,117,317,0317,11
28.02.202317,1817,6217,1317,51
01.03.202317,617,7717,2517,66
02.03.202317,6517,8917,5517,67
03.03.202317,717,9717,6717,74
06.03.202317,7717,917,5417,57
07.03.202317,7117,817,3817,49
08.03.202317,4617,817,4517,72
09.03.202317,7217,7917,4717,48
10.03.202317,4917,5417,2317,27
13.03.202317,2717,2716,8316,84
14.03.202316,9216,9416,5116,6
15.03.202316,4916,5416,1116,12
16.03.202316,2716,3616,0516,19
17.03.202316,216,3716,1216,36
20.03.202316,3616,4316,0516,25
21.03.202316,2916,4516,216,25
22.03.202316,2516,4216,1516,18
23.03.202316,2516,5716,1216,25
24.03.202316,3316,5316,1816,48
27.03.202316,5516,711616,05
28.03.202316,0516,1815,9916,13
29.03.202316,1616,5216,1416,36
30.03.202316,5316,6716,3616,43
31.03.202316,4816,6616,2716,28
03.04.202316,2916,4816,1716,41
04.04.202316,4916,6716,3816,48
05.04.202316,6316,6515,9616,07
06.04.202316,1316,3316,0316,1
10.04.202316,216,4216,0716,3
11.04.202316,3816,9516,2516,81
12.04.202316,817,0716,5816,95
13.04.202316,9717,0316,6816,85
14.04.202316,8516,8716,5316,65
17.04.202316,7816,9216,5716,75
18.04.202316,8116,9616,6116,9
19.04.202316,8517,0616,6817
20.04.20231717,0216,6816,71
24.04.202316,6916,8416,5516,78
25.04.202316,7716,7716,4316,5
26.04.202316,516,616,3316,49
27.04.202316,5716,6316,3816,51
28.04.202316,5717,416,5717,21
02.05.202317,2117,5317,1617,25
03.05.202317,3618,2117,3617,9
04.05.202317,918,1617,517,57
05.05.202317,6518,0317,4417,91
08.05.202318,1218,418,0718,26
09.05.202318,2218,5418,1218,54
10.05.202318,5518,618,2918,36
11.05.202318,3618,3818,1118,25
12.05.202318,2918,518,1218,37
15.05.202318,3819,3918,3619,2
16.05.202319,219,4418,8618,86
17.05.202318,9619,1218,7819,08
18.05.202319,0819,8519,0219,74
19.05.202319,920,2319,8420,13
22.05.202320,0620,2619,8520,06
23.05.202320,3420,819,9219,93
24.05.202319,8819,9219,3919,52
25.05.202319,7319,8519,3919,53
26.05.202319,6519,8519,5319,74
29.05.202319,7419,7819,4119,49
30.05.202319,5819,6319,3319,52
31.05.202319,5419,5819,0619,22
01.06.202319,3219,3518,7619,08
02.06.202319,2619,6819,1119,45
05.06.202319,5319,6819,419,54
06.06.202319,6119,8519,4519,76
07.06.202319,8819,8819,5919,61
09.06.202319,7219,8419,3119,48
12.06.202319,5420,1819,5220,12
13.06.202320,2920,6220,120,35
14.06.202320,3620,8920,3620,65
15.06.202320,5721,1920,4820,99
16.06.202321,0221,1420,7920,96
19.06.202320,721,1220,721,03
20.06.202320,9121,220,7121,15
21.06.202321,221,3120,620,67
22.06.202320,6820,720,220,47
23.06.202320,4620,8120,3920,8
26.06.202320,820,820,3620,49
27.06.202320,5220,5320,1520,29
28.06.202320,2220,3119,8219,89
29.06.202319,9119,9419,6419,76
30.06.202319,7920,2219,7619,94
03.07.202320,0120,2919,9820,09
04.07.202320,0920,320,0620,19
05.07.202320,1920,2720,0120,12
06.07.202319,7719,9319,4919,8
07.07.202319,9320,1719,7320,04
10.07.202320,0420,119,7719,87
11.07.202319,8719,8719,5619,72
12.07.202319,7419,7519,4819,52
13.07.202319,5619,8419,4719,74
14.07.202319,6719,7619,5319,59
17.07.202319,5319,7319,4319,6
18.07.202319,619,719,4619,59
19.07.202319,5919,6119,0119,19
20.07.202319,2519,4219,1219,25
21.07.202319,2419,4519,1919,28
24.07.202319,2520,0619,1419,88
25.07.202320,1120,2519,8220,02
26.07.202320,0220,4619,9620,27
27.07.202320,3220,7220,320,65
28.07.202320,6420,8720,5720,8
31.07.202320,8621,2920,8421,06
01.08.202321,0121,5820,7620,84
02.08.202320,8621,0620,4120,79
03.08.202320,8721,5720,7621,27
04.08.202321,2821,821,2821,53
07.08.202321,6321,6621,4121,6
08.08.202321,5821,6221,1321,24
09.08.202321,1821,2120,5720,87
10.08.202320,892120,6920,86
11.08.202320,852120,7120,98
14.08.20232121,2620,8321,19
15.08.202321,2321,2420,8720,92
16.08.202320,9721,220,7720,92
17.08.202320,982120,7520,83
18.08.202320,8921,0320,6920,81
21.08.202320,8620,9220,4320,69
22.08.202320,7120,9120,6520,83
23.08.202320,832120,6920,84
24.08.202320,9120,9620,6220,78
25.08.202320,7721,0920,7620,98
28.08.202321,0521,322121,17
29.08.202321,2921,4321,221,39
30.08.202321,4321,5621,2721,27
31.08.202321,2921,3620,8721,06
01.09.202321,1821,3821,0821,36
04.09.202321,3821,5421,221,45
05.09.202321,4921,5121,221,21
06.09.202321,2721,3420,7120,77
08.09.202320,7420,7920,320,47
11.09.202320,5420,9120,3920,77
12.09.202320,8321,2320,821,05
13.09.202321,0521,2620,9821,03
14.09.202321,1121,2620,9821,12
15.09.202321,1821,621,0321,39
18.09.202321,4321,5421,1821,35
19.09.202321,3821,6621,2321,52
20.09.202321,5322,3221,5322,27
21.09.202322,1622,6522,0922,38
22.09.202322,4322,5722,222,24
25.09.202322,2822,5222,1622,17
26.09.202322,222,2621,8621,9
27.09.202321,8522,2321,7922,03
28.09.202322,0422,2121,6221,85
29.09.202321,9322,3621,9322,04
02.10.202322,0822,3721,9322,08
03.10.202322,1822,5722,1422,21
04.10.202322,2622,4721,9522,1
05.10.202322,122,1621,721,78
06.10.202321,4921,9521,4521,75
09.10.202321,7421,8521,4821,78
10.10.202321,8621,9821,621,6
11.10.202321,7521,7521,4921,51
13.10.202321,5222,0121,4821,83
16.10.202321,8321,9521,721,82
17.10.202321,7522,2321,5621,89
18.10.202321,8522,0221,421,47
19.10.202321,4921,5821,3121,45
20.10.202321,3121,520,9120,91
23.10.202320,8920,9820,5320,77
24.10.202320,8420,9220,3620,48
25.10.202320,1420,6920,0720,5
26.10.202320,5620,8120,3420,54
27.10.202320,6320,9120,3220,36
30.10.202320,520,6520,1520,16
31.10.202320,1720,3719,9920,08
01.11.202319,9920,4219,9620,31
03.11.202320,4620,720,2420,48
06.11.202320,5621,0420,5620,79
07.11.202320,7921,2320,7921,02
08.11.202321,0221,5421,0221,36
09.11.202321,3621,521,121,2
10.11.202321,2921,521,2121,34
13.11.202321,3421,3621,0221,12
14.11.202321,1721,3820,8121,29
16.11.202321,2921,6721,2821,67
17.11.202321,6621,8821,5321,69
20.11.202321,7821,8321,2621,57
21.11.202321,4821,721,4421,62
22.11.202321,6122,0621,5221,96
23.11.202321,9522,0521,7321,89
24.11.202321,8821,8921,4321,53
27.11.202321,6421,6621,4621,57
28.11.202321,5721,821,3221,8
29.11.202321,8222,121,5721,98
30.11.202321,6921,820,8521,17
01.12.202320,7620,7619,8319,84
04.12.202319,719,9519,4219,6
05.12.202319,619,8419,5319,82
06.12.202319,8320,0719,7519,75
07.12.202319,8819,9819,2319,36
08.12.202319,3619,4819,1919,45
11.12.202319,4219,6519,3819,64
12.12.202319,6519,6819,4719,56
13.12.202319,5920,2419,4920,18
14.12.202320,1620,4920,1620,49
15.12.202320,5320,7920,2320,23
18.12.202319,8819,9919,4619,75
19.12.202319,7420,1219,7419,96
20.12.202319,9620,2219,8419,95
21.12.202320,0920,319,9320,24
22.12.202320,3720,5620,2820,54
26.12.202320,6120,6920,520,51
27.12.202320,5120,7120,3920,59
28.12.202320,5420,8320,5420,83