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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,057
KAPANIŞ 19,0199

En Düşük

DÜŞÜK 17,15

En Yüksek

YÜKSEK 23,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202523,2523,2722,9523,08
03.01.202523,0823,2822,6322,72
06.01.202522,7222,7422,2922,53
07.01.202522,5222,822,3722,61
08.01.202522,5622,8622,3122,35
09.01.202522,3222,422,0722,12
10.01.202522,1222,2521,9322,15
13.01.202522,0422,2521,9622,15
14.01.202522,1522,1921,7221,74
15.01.202521,9621,9621,1821,63
16.01.202521,6321,7521,2821,52
17.01.202521,621,8521,3621,64
20.01.202521,6522,3821,5722,14
21.01.202522,1622,3221,9822,25
22.01.202522,2922,3621,7121,85
23.01.202521,7322,121,7322,06
24.01.202522,0922,2221,8422,11
27.01.202522,0522,5222,0522,36
28.01.202522,3622,4322,1522,3
29.01.202522,4222,4422,1422,18
30.01.202522,2622,8522,1922,63
31.01.202522,6322,7822,4922,49
03.02.202522,522,7522,3222,59
04.02.202522,5722,6121,5221,76
05.02.202521,7721,821,4821,66
06.02.202521,6621,821,4721,64
07.02.202521,6421,7421,1621,31
10.02.202521,2421,521,2221,43
11.02.202521,5121,621,1721,21
12.02.202521,0721,5720,8121,08
13.02.202520,9921,2220,9921,22
14.02.202521,2721,6521,0721,53
17.02.202521,6321,6321,1521,29
18.02.202521,3721,3721,0621,3
19.02.202521,221,4121,1121,24
20.02.202521,3321,3720,7620,98
21.02.202520,9421,1120,720,98
24.02.20252121,1220,8420,99
25.02.202520,9921,1920,8820,88
26.02.202520,8621,0420,320,56
27.02.202520,5620,8120,4320,61
28.02.202520,620,6619,8119,81
05.03.202520,1420,5319,719,7
06.03.202519,7519,9719,5719,93
07.03.202519,820,1419,6919,91
10.03.202519,919,9519,5319,82
11.03.202519,8219,8319,4119,41
12.03.202519,5119,5219,0419,15
13.03.202519,1619,4319,119,43
14.03.202519,4519,7119,3319,59
17.03.202519,712019,6219,84
18.03.202519,942019,6819,89
19.03.20252020,219,8219,9
20.03.202519,932019,7519,86
21.03.202519,919,9219,4519,57
24.03.202519,5319,5919,2819,35
25.03.202519,4519,4719,0619,11
26.03.202519,0619,2819,0119,14
27.03.202519,3319,3519,1419,19
28.03.202519,2519,4519,0119,01
31.03.202518,9719,1418,6618,66
01.04.202518,719,0818,6818,73
02.04.202518,821918,7418,85
03.04.202518,6718,8218,4118,54
04.04.202518,518,6718,1818,55
07.04.202518,4518,7218,0818,11
08.04.202518,2918,491818,14
09.04.202518,1418,8218,0418,64
10.04.202518,6418,6817,9918,21
11.04.202518,318,3417,8818,09
14.04.202518,2118,4318,1318,32
15.04.202518,3218,3217,9417,99
16.04.202517,9918,0417,7717,8
17.04.202517,818,0217,7417,9
22.04.202517,9317,9717,6617,75
23.04.202517,9218,1617,7818,09
24.04.202518,218,6818,0818,67
25.04.202518,5918,7218,4518,69
28.04.202518,7418,9218,5818,81
29.04.202518,919,0218,718,7
30.04.202518,7318,8118,3818,53
02.05.202518,5318,818,3518,76
05.05.202518,7318,8418,5218,57
06.05.202518,6818,7818,5218,68
07.05.202518,919,2918,7219,18
08.05.202519,520,0419,2819,77
09.05.202519,7719,819,2219,3
12.05.202519,2819,8619,2819,42
13.05.202519,4719,7319,3219,68
14.05.202519,4719,8519,2219,6
15.05.202519,619,8319,4719,64
16.05.202519,5419,6919,4319,59
19.05.202519,4619,5719,2819,34
20.05.202519,3419,419,0519,34
21.05.202519,3419,4219,1919,2
22.05.202519,219,4619,1219,3
23.05.202519,319,419,1319,23
26.05.202519,2319,4319,1819,43
27.05.202519,4919,5719,3319,43
28.05.202519,4119,4619,1519,15
29.05.202519,119,3719,0319,13
30.05.202519,1319,1418,3118,31
02.06.202518,4318,5518,1818,24
03.06.202518,2118,6118,1318,5
04.06.202518,6418,6718,3718,52
05.06.202518,5918,8418,3618,64
06.06.202518,6918,7518,3318,43
09.06.202518,3818,7118,3418,71
10.06.202518,8318,8318,4818,58
11.06.202518,5318,5418,218,2
12.06.202518,1818,3718,0518,37
13.06.202518,318,5318,1618,39
16.06.202518,3618,6818,3618,52
17.06.202518,6418,671818
18.06.202518,118,2217,9418,04
20.06.202518,0518,0617,5717,6
23.06.202517,6117,717,5117,66
24.06.202517,6917,917,5517,71
25.06.202517,6917,7317,4517,6
26.06.202517,7218,0317,6317,89
27.06.202517,818,1717,7317,89
30.06.202517,8918,5517,8318,45
01.07.202518,5818,5918,3718,46
02.07.202518,8219,2118,7118,99
03.07.202518,8519,7518,8519,54
04.07.202519,5219,7919,4319,45
07.07.202519,4519,5318,8718,87
08.07.202518,9819,0218,618,64
09.07.202518,5318,9218,4618,51
10.07.202518,3618,8318,2718,73
11.07.202518,7118,7918,4318,56
14.07.202518,619,0518,5519
15.07.202519,0619,3319,0219,09
16.07.202519,2419,2418,8919,06
17.07.202519,0419,2618,8919,09
18.07.20251919,1218,718,77
21.07.202518,7418,9518,7118,75
22.07.202518,8218,9418,6218,62
23.07.202518,6218,9918,5518,69
24.07.202518,5218,8418,518,68
25.07.202518,6819,0418,6718,98
28.07.202518,881918,6718,67
29.07.202518,8218,8318,5118,55
30.07.202518,5119,0818,3618,68
31.07.202518,6218,7418,2418,6
01.08.202518,7218,7418,3218,41
04.08.202518,518,5618,0418,35
05.08.202518,3818,4217,8817,88
06.08.202517,9918,2217,918,22
07.08.202518,2718,8818,1918,58
08.08.202518,6918,9718,4718,94
11.08.202518,7718,7718,3618,44
12.08.202518,4418,6518,2118,4
13.08.202518,3718,3718,0218,1
14.08.202518,0418,3417,9218,34
15.08.202518,2418,4718,0218,02
18.08.202518,118,2517,9618,01
19.08.202518,1118,1117,9117,98
20.08.202518,0118,1417,9817,98
21.08.202517,9818,0317,8217,93
22.08.20251818,5117,9618,38
25.08.202518,3818,4418,2218,35
26.08.202518,3818,4218,1618,28
27.08.202518,218,4818,1718,37
28.08.202518,4418,6618,3418,42
29.08.202518,4218,618,3518,51
01.09.202518,618,6518,2518,34
02.09.202518,3118,4618,1518,26
03.09.202518,3718,6318,1918,22
04.09.202518,2618,618,1918,45
05.09.202518,518,6918,4118,52
08.09.202518,4518,718,4318,64
09.09.202518,5518,9318,5418,81
10.09.202518,8618,8918,4718,47
11.09.202518,5918,7718,418,68
12.09.202518,4818,7318,4518,55
15.09.202518,7718,7818,3418,4
16.09.202518,4518,5818,2818,32
17.09.202518,318,5318,318,45
18.09.202518,4618,4618,118,28
19.09.202518,318,3718,2418,32
22.09.202518,3118,3318,0218,2
23.09.202518,2118,2618,0618,1
24.09.202518,1318,2318,0318,17
25.09.202518,2418,2818,0718,2
26.09.202518,2718,2718,0718,2
29.09.202518,318,3217,8817,91
30.09.202517,9918,0417,8318,04
01.10.202518,0418,2718,0218,24
02.10.202518,2218,2218,0118,11
03.10.202518,1218,3818,0518,25
06.10.202518,2218,2517,7817,78
07.10.202517,817,9817,617,6
08.10.202517,717,7717,5117,51
09.10.202517,5617,6717,3517,52
10.10.202517,5217,6517,3717,37
13.10.202517,517,5717,4417,52
14.10.202517,4517,617,4317,45
15.10.202517,4617,6717,3817,5
16.10.202517,517,6717,3917,66
17.10.202517,717,7517,317,3
20.10.202517,3217,6417,2417,46
21.10.202517,4717,5617,2917,32
22.10.202517,3117,7417,3117,61
23.10.202517,7217,8517,6417,8
24.10.202517,8718,0717,8217,96
27.10.202518,118,1417,7717,77
28.10.202517,7518,2317,7318,11
29.10.202518,0218,2517,9317,97
30.10.202517,9718,0417,8417,98
31.10.202517,9918,0417,8218,04
03.11.202518,1518,1517,8817,98
04.11.202517,9818,6517,9518,51
05.11.202518,4818,6918,4618,66
06.11.202518,718,7518,3718,38
07.11.202518,3818,5118,2518,27
10.11.202518,218,2917,917,91
11.11.202518,0918,1217,7517,87
12.11.202517,8718,3617,8518,35
13.11.202518,3618,5217,9318,02
14.11.202518,0218,0917,9217,92
17.11.202517,9218,1317,8318,08
18.11.202518,0218,1217,8417,84
19.11.202517,6617,8517,5317,61
21.11.202517,6217,6217,3817,4
24.11.202517,517,5817,1617,16
25.11.202517,2317,5417,1517,4
26.11.202517,4617,6917,4617,54
27.11.202517,5417,617,517,57
28.11.202517,5517,6617,4617,56
01.12.202517,5417,6717,4617,57
02.12.202517,6617,8517,5917,68
03.12.202517,7617,9417,6917,92
04.12.202517,9318,217,8818,2
05.12.202518,3218,6618,1918,47
08.12.202518,5618,6818,2718,51
09.12.202518,7619,2518,6118,65
10.12.202518,7619,0918,6119,04
11.12.202518,9719,0518,5718,57
12.12.202518,6718,7818,4318,56
15.12.202518,7219,0618,4419
16.12.202518,2218,3517,9118,05
17.12.202518,0118,2917,8718,17
18.12.202518,1218,9718,1218,59
19.12.202518,6718,7518,2918,29
22.12.202518,3518,7118,2618,51
23.12.202518,5918,7718,3518,61
26.12.202518,6118,818,5518,6
29.12.202518,5818,7318,5818,72
30.12.202518,818,8718,6718,76