Premium
Klabin Sa (PK) (KLBAY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.22116689281 | 7.37 | 7.74 | 6.9 | 1725 | 7.67503478 | DR |
| 4 | 0.43 | 6.27737226277 | 6.85 | 7.74 | 6.85 | 4558 | 7.36747939 | DR |
| 12 | 0.09 | 1.25173852573 | 7.19 | 9.19 | 6.82 | 6153 | 7.4322949 | DR |
| 26 | 0.1 | 1.39275766017 | 7.18 | 9.19 | 6.82 | 3388 | 7.44282038 | DR |
| 52 | -0.44565019 | -5.76844898539 | 7.72565019 | 9.32531423 | 6.82 | 4729 | 7.84833599 | DR |
| 156 | -1.50906322 | -17.1697845632 | 8.78906322 | 10.03425625 | 5.92602815 | 4796 | 7.4218483 | DR |
| 260 | -2.00895823 | -21.6273793062 | 9.28895823 | 10.97951227 | 4.1991181 | 6199 | 7.69890874 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 7.28 | -0.46 | -5.94 | 7.42 | 7.6 | 6.9 | 2081 |
| 1738708080 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 291 |
| 1738621740 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 5000 |
| 1738362480 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1738276080 | 7.6 | 0.23 | 3.12 | 7.6 | 7.6 | 7.57 | 1509 |
| 1738189740 | 7.37 | 0.03 | 0.41 | 7.37 | 7.37 | 7.37 | 100 |
| 1738103280 | 7.34 | -0.23 | -3.06 | 7.3 | 7.49 | 7.3 | 29721 |
| 1738016820 | 7.572 | 0.47 | 6.65 | 7.572 | 7.572 | 7.572 | 103 |
| 1737757440 | 7.1 | 0.16 | 2.31 | 7.1 | 7.1 | 7.1 | 126 |
| 1737671220 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737584820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737498420 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737152820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737066420 | 6.94 | -0.69 | -9.03 | 7.192 | 7.192 | 6.94 | 3461 |
| 1736979720 | 7.629 | 0.4 | 5.52 | 6.85 | 7.629 | 6.85 | 714 |
| 1736893740 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736807340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736548140 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736375340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736288940 | 7.23 | 0.1 | 1.40 | 7.65 | 7.65 | 7.002 | 28600 |
| 1736202540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735943340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735856940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735684140 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735597740 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 178 |
| 1735338000 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735251600 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735078800 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734992400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734733200 | 7.13 | -1.16 | -13.99 | 7.66 | 7.66 | 7.13 | 336 |
| 1734647340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1734560940 | 8.2899999 | 0.2 | 2.51 | 8.2899999 | 8.2899999 | 8.2899999 | 189 |
| 1734474540 | 8.087 | 0 | 0.00 | 8.087 | 8.087 | 8.087 | 0 |
| 1734388140 | 8.087 | 0.65 | 8.77 | 6.92 | 9.19 | 6.82 | 4298 |
| 1734128940 | 7.435 | -0.17 | -2.17 | 7.435 | 7.435 | 7.435 | 103 |
| 1734042000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733955600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733869200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733782800 | 7.6 | 0.08 | 1.06 | 7.6 | 7.6 | 7.6 | 18544 |
| 1733523600 | 7.52 | -0.28 | -3.59 | 7.5 | 7.52 | 7.36 | 3689 |
| 1733437500 | 7.8 | 0.34 | 4.56 | 7.68 | 7.8 | 7.61 | 4074 |
| 1733350980 | 7.46 | 0.51 | 7.34 | 7.11 | 7.5 | 7 | 49027 |
| 1733264700 | 6.95 | -0.07 | -0.96 | 7.4 | 7.4 | 6.95 | 653 |
| 1733178540 | 7.0172 | 0 | 0.00 | 7.0172 | 7.0172 | 7.0172 | 0 |
| 1732919340 | 7.0172 | 0 | 0.00 | 7.0172 | 7.0172 | 7.0172 | 0 |
| 1732746540 | 7.0172 | -0.32 | -4.40 | 7.0172 | 7.0172 | 7.0172 | 100 |
| 1732659600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1732573200 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1732314000 | 7.34 | -0.4 | -5.17 | 7.18 | 7.34 | 7.18 | 758 |
| 1732227900 | 7.74 | 0.74 | 10.57 | 7 | 7.74 | 7 | 932 |
| 1732141200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732054800 | 7 | -0.19 | -2.64 | 6.995 | 7 | 6.995 | 1100 |
| 1731968640 | 7.19 | -0.22 | -2.97 | 7.19 | 7.19 | 7.19 | 210 |
| 1731709680 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1731623280 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1731536880 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1731450480 | 7.41 | -0.19 | -2.50 | 7.41 | 7.41 | 7.41 | 100 |
| 1731364140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731104940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731018540 | 7.6 | -0.18 | -2.31 | 7.6 | 7.6 | 7.6 | 653 |
| 1730931600 | 7.78 | 0.56 | 7.76 | 7.4 | 7.78 | 7.4 | 1200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
