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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,8248
KAPANIŞ 21,8354

En Düşük

DÜŞÜK 19,23

En Yüksek

YÜKSEK 24,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202420,8220,9120,3720,37
03.01.202420,3720,820,3320,67
04.01.202420,7220,7920,5120,51
05.01.202420,5320,7520,3720,75
08.01.202420,762120,5621
09.01.20242121,0420,6620,7
10.01.202420,8920,9620,6320,87
11.01.202420,7420,9120,6620,79
12.01.202420,9821,3320,9321,07
15.01.202421,1121,2420,9721,24
16.01.202421,121,2220,6620,66
17.01.202420,7920,8620,5520,74
18.01.202420,7720,7720,1620,16
19.01.202420,1620,6219,9920,39
22.01.202420,5520,5520,1220,15
23.01.202420,2820,520,1720,43
24.01.202420,4920,6120,2820,4
25.01.202420,5220,7120,3920,42
26.01.202420,4520,8320,4420,56
29.01.202420,620,619,9320,2
30.01.202420,1620,2920,0420,04
31.01.202420,1220,3419,9519,96
01.02.202420,0520,0919,7119,78
02.02.202419,7819,9119,619,7
05.02.202419,6920,0319,2319,87
06.02.202419,8820,3419,8820,22
07.02.202420,1320,5420,0320,24
08.02.202420,2320,6320,1220,28
09.02.202420,2820,3620,0320,03
14.02.202420,0620,119,7619,89
15.02.202419,8320,1319,7420,13
16.02.202420,1720,4620,1120,3
19.02.202420,320,3420,0220,18
20.02.202420,1520,4119,9720,39
21.02.202420,3820,4620,1520,31
22.02.202420,3120,6520,3120,51
23.02.202420,5820,7120,2820,33
26.02.202420,3620,7720,2520,64
27.02.202420,7221,1920,6720,96
28.02.20242121,3720,9721,18
29.02.202421,1821,3320,9421,16
01.03.202421,1621,2920,9721,09
04.03.202421,1821,1820,921,1
05.03.202421,121,1920,8320,9
06.03.202420,9520,9820,6420,77
07.03.202420,7421,0820,6320,97
08.03.202420,9621,2520,2720,66
11.03.202420,6220,9420,5120,72
12.03.202420,7821,1420,5920,97
13.03.202420,8221,3520,7721,26
14.03.202421,3321,4221,121,37
15.03.202421,3921,8321,1921,83
18.03.202421,9222,4721,6822,36
19.03.202422,3523,2422,3522,9
20.03.202422,923,2122,7623,21
21.03.202423,1523,6423,0723,26
22.03.202423,2623,3522,6122,93
25.03.202422,8123,0422,4422,66
26.03.202422,6223,2522,5323,06
27.03.202423,3523,7323,2923,58
28.03.202423,5823,7523,3723,68
01.04.202423,6823,7223,2823,5
02.04.202423,523,5423,0623,52
03.04.202423,3923,5922,9323,15
04.04.202423,1523,6123,0323,36
05.04.202423,3423,3822,9323,14
08.04.202423,1823,5122,9923,39
09.04.202423,3723,7223,3123,72
10.04.202423,6623,7923,3623,63
11.04.202423,4623,6723,2523,63
12.04.202423,4723,723,3123,37
15.04.202423,3523,3522,8122,92
16.04.202422,8823,2522,7422,92
17.04.202422,9723,1122,7322,83
18.04.202422,9122,9522,4922,72
19.04.202422,6423,0722,5323,07
22.04.202423,0323,0622,5322,58
23.04.202422,4822,5222,0722,37
24.04.202422,3722,5222,0422,1
25.04.202421,9121,9221,5821,8
26.04.202421,8122,0121,5921,64
29.04.202421,6421,721,4921,7
30.04.202421,7121,8121,4321,6
02.05.202421,7221,8721,5821,72
03.05.202421,8922,0221,7621,87
06.05.202421,922,0721,6821,75
07.05.202422,0222,2121,5222,1
08.05.202421,7822,7921,7822,43
09.05.202422,3422,8622,1822,65
10.05.202422,6822,6922,2922,49
13.05.202422,6122,7522,4922,64
14.05.202422,6222,8322,3422,41
15.05.202422,4822,5822,2222,58
16.05.202422,6722,7922,4122,79
17.05.202422,7322,7822,2322,28
20.05.202422,3722,822,3122,58
21.05.202422,6122,6122,2922,36
22.05.202422,2522,3321,8321,94
23.05.202421,982221,5621,66
24.05.202421,6621,9721,5721,97
27.05.202421,9622,0721,8121,97
28.05.202422,122,1221,6721,82
29.05.202421,5921,7521,3621,62
31.05.202421,5521,6521,0821,23
03.06.202421,3321,4721,0621,17
04.06.202421,0621,1620,9621,11
05.06.202421,121,1620,6820,68
06.06.202420,7321,0220,5320,96
07.06.202420,8320,9620,6920,89
10.06.202420,8320,920,6820,85
11.06.202420,8521,4720,7321,25
12.06.202421,2521,5320,7121,42
13.06.202421,2921,4921,2121,36
14.06.202421,2621,2820,8721,27
17.06.202421,1521,4121,0821,25
18.06.202421,1521,521,1121,35
19.06.202421,3421,4821,1521,42
20.06.202421,3821,6721,3421,48
21.06.202421,5821,7521,3621,51
24.06.202421,6221,6321,3221,48
25.06.202421,4721,5521,3321,55
26.06.202421,3721,9721,3721,77
27.06.20242222,6621,8222,3
28.06.202422,2422,4122,0422,39
01.07.202422,5823,0322,4122,77
02.07.202422,882322,5122,67
03.07.202422,7823,0222,2722,42
04.07.202422,5622,6622,2222,41
05.07.202422,4322,4321,8321,83
08.07.202421,8421,9821,6321,8
09.07.202421,7321,7921,5521,79
10.07.202421,8121,8521,6221,75
11.07.202421,7521,9521,7421,82
12.07.202421,8822,0321,7421,88
15.07.202421,9122,3921,7522,22
16.07.202422,2822,4622,1422,31
17.07.202422,4622,6922,2822,51
18.07.202422,5222,5622,2822,36
19.07.202422,4122,7522,3722,47
22.07.202422,3823,0122,3822,97
23.07.202422,9323,1422,4622,69
24.07.202422,4722,7122,4622,68
25.07.202422,5522,7122,3622,36
26.07.202422,3522,3922,1222,14
29.07.202422,3223,0222,1422,85
30.07.202422,8523,3222,6223,03
31.07.202423,0823,2522,8123,07
01.08.202422,923,1322,7723,02
02.08.202422,9723,1522,5922,68
05.08.202422,4522,4522,0822,38
06.08.202421,5321,5921,2421,35
07.08.202421,4821,4821,1621,19
08.08.202421,2221,52121,33
09.08.202421,4821,5921,2521,47
12.08.202421,5921,5921,2221,3
13.08.202421,4621,4621,2721,29
14.08.202421,3821,7621,2921,47
15.08.202421,6521,6521,3321,43
16.08.202421,6521,6821,4121,6
19.08.202421,7421,9821,5621,89
20.08.202421,9822,7621,9122,57
21.08.202422,6223,0122,5622,78
22.08.202422,7822,9222,6122,72
23.08.202422,7222,9622,6222,77
26.08.202422,7622,8122,4722,68
27.08.202422,6222,6922,3922,61
28.08.202422,5122,6822,4722,58
29.08.202422,5222,5522,0922,26
30.08.202422,1322,221,8422,2
02.09.202422,2422,2622,0322,03
03.09.202422,0722,2921,9222,14
04.09.202422,2922,6222,1722,55
05.09.202422,5522,6222,4122,5
06.09.202422,4322,522,1122,34
09.09.202422,2822,4222,1822,25
10.09.202422,7923,1122,5122,62
11.09.202422,622,7422,2822,56
12.09.202422,4422,5522,2622,31
13.09.202422,4422,6422,3122,43
16.09.202422,4922,5622,1922,34
17.09.202422,3422,3422,0522,17
18.09.202422,1222,2421,8821,95
19.09.202421,9622,1121,7721,89
20.09.202421,8521,8521,4521,62
23.09.202421,521,5521,2921,41
24.09.202421,5321,7521,4121,65
25.09.202421,721,721,3421,34
26.09.202421,522,0721,3621,75
27.09.202421,8121,8121,6121,67
30.09.202421,822,0121,4821,48
01.10.202421,5421,6821,4721,49
02.10.202421,722,1521,721,88
03.10.202421,621,8121,4321,76
04.10.202421,622,0321,621,92
07.10.202421,9222,121,7621,99
08.10.202421,821,9221,5621,9
09.10.202421,821,921,4721,57
10.10.202421,5321,5921,0321,03
11.10.202421,0421,1420,6220,72
14.10.202420,7220,7820,4620,74
15.10.202420,7821,0520,6520,94
16.10.202420,9320,9720,6920,89
17.10.202420,8821,3220,6621,11
18.10.202421,0821,3821,0421,3
21.10.202421,2521,4921,2521,32
22.10.202421,0921,5621,0921,36
23.10.202421,3421,4321,1421,22
24.10.202421,221,22121,01
25.10.202421,0721,5521,0721,43
28.10.202421,4921,7321,2921,29
29.10.202421,3521,4121,1321,14
30.10.202421,321,6421,221,38
31.10.202421,4521,9121,4121,45
01.11.202421,4421,6721,3721,62
04.11.202421,7522,7621,6522,67
05.11.202422,7423,0222,4322,73
06.11.202422,4222,9522,4222,61
07.11.202422,4422,5921,6621,82
08.11.202421,7321,7321,0121,29
11.11.202421,3421,4121,1421,38
12.11.202420,7220,9420,4120,68
13.11.202420,6321,2420,5820,83
14.11.202420,7920,9620,7220,74
18.11.202420,5820,8320,5820,78
19.11.202420,7920,9420,7220,82
21.11.202420,9621,4820,8221,09
22.11.202421,1621,8321,0921,73
25.11.202421,5321,7221,4321,51
26.11.202421,5221,6521,3421,52
27.11.202421,5521,7521,3121,53
28.11.202421,5322,221,3921,96
29.11.202421,9622,5121,8922,46
02.12.202422,2522,8322,2122,62
03.12.202422,7423,0822,5722,91
04.12.202422,9523,5122,923,51
05.12.202423,7223,7423,2423,49
06.12.202423,423,4823,0323,35
09.12.202423,3523,823,1923,65
10.12.202423,9623,9623,1923,41
11.12.202423,2623,923,0823,64
12.12.202423,3523,6823,1423,57
13.12.202423,5723,6623,2123,34
16.12.202423,3523,923,2623,64
17.12.202423,2424,1123,1323,74
18.12.202423,6523,8123,2123,41
19.12.202423,523,723,1323,31
20.12.202423,2623,7622,9623,42
23.12.202423,4223,4522,9223,34
26.12.202423,3223,5823,1423,41
27.12.202423,5223,5523,1323,26
30.12.202423,3523,4523,1423,25