Premium
Klabin Sa (KLBN11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.7017167382 | 18.64 | 18.68 | 17.74 | 6133960 | 18.07855963 | PU |
| 4 | -1.98 | -9.93477170095 | 19.93 | 20 | 17.74 | 5834325 | 18.64918058 | PU |
| 12 | -3.73 | -17.204797048 | 21.68 | 22.8 | 17.74 | 4678521 | 19.88961136 | PU |
| 26 | -2.35 | -11.5763546798 | 20.3 | 24.06 | 17.74 | 5099536 | 21.0901095 | PU |
| 52 | -4.31805055 | -19.3912374157 | 22.26805055 | 24.06 | 17.74 | 4709053 | 21.12536419 | PU |
| 156 | -2.70929751 | -13.1141802314 | 20.65929751 | 24.06 | 15.90575039 | 5371602 | 19.58107711 | PU |
| 260 | 3.24399764 | 22.0590039399 | 14.70600236 | 28.66670671 | 14.13339535 | 5898595 | 20.93696732 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 17.9 | 0.1 | 0.56 | 17.8 | 18.02 | 17.74 | 6493400 |
| 1744839000 | 17.8 | -0.25 | -1.39 | 17.99 | 18.04 | 17.77 | 7392000 |
| 1744752600 | 18.05 | -0.3 | -1.63 | 18.32 | 18.32 | 17.94 | 5616000 |
| 1744666200 | 18.35 | 0.26 | 1.44 | 18.21 | 18.43 | 18.13 | 5160900 |
| 1744407000 | 18.09 | -0.12 | -0.66 | 18.3 | 18.34 | 17.88 | 6870800 |
| 1744320600 | 18.21 | -0.41 | -2.20 | 18.64 | 18.68 | 17.99 | 5630100 |
| 1744234200 | 18.62 | 0.52 | 2.87 | 18.14 | 18.82 | 18.04 | 7238700 |
| 1744147800 | 18.1 | -0.03 | -0.17 | 18.29 | 18.49 | 18 | 5861300 |
| 1744061400 | 18.13 | -0.37 | -2.00 | 18.45 | 18.72 | 18.08 | 7189200 |
| 1743802200 | 18.5 | 0 | 0.00 | 18.5 | 18.67 | 18.18 | 6802600 |
| 1743715800 | 18.5 | -0.29 | -1.54 | 18.67 | 18.82 | 18.41 | 6283700 |
| 1743629400 | 18.79 | -0.03 | -0.16 | 18.82 | 19 | 18.74 | 5570600 |
| 1743542940 | 18.82 | 0.02 | 0.11 | 18.7 | 19.08 | 18.68 | 4566300 |
| 1743456600 | 18.8 | -0.21 | -1.10 | 18.97 | 19.14 | 18.65 | 7718600 |
| 1743197400 | 19.01 | -0.17 | -0.89 | 19.25 | 19.45 | 19 | 4856400 |
| 1743111000 | 19.18 | -0.04 | -0.21 | 19.33 | 19.35 | 19.14 | 4087300 |
| 1743024600 | 19.22 | 0.1 | 0.52 | 19.06 | 19.28 | 19.01 | 4454600 |
| 1742938200 | 19.12 | -0.24 | -1.24 | 19.45 | 19.47 | 19.06 | 5657100 |
| 1742851740 | 19.36 | -0.21 | -1.07 | 19.53 | 19.59 | 19.28 | 3620700 |
| 1742592600 | 19.57 | -0.29 | -1.46 | 19.9 | 19.92 | 19.45 | 8542200 |
| 1742506200 | 19.86 | -0.14 | -0.70 | 19.93 | 20 | 19.75 | 3567400 |
| 1742419800 | 20 | 0.11 | 0.55 | 20 | 20.2 | 19.82 | 3506400 |
| 1742333400 | 19.89 | 0.03 | 0.15 | 19.94 | 20 | 19.68 | 4087800 |
| 1742247000 | 19.86 | 0.23 | 1.17 | 19.71 | 20 | 19.62 | 3813800 |
| 1741987800 | 19.63 | 0.18 | 0.93 | 19.45 | 19.71 | 19.33 | 3103700 |
| 1741901400 | 19.45 | 0.24 | 1.25 | 19.16 | 19.45 | 19.1 | 3393700 |
| 1741814940 | 19.21 | -0.33 | -1.69 | 19.51 | 19.52 | 19.04 | 6898400 |
| 1741728600 | 19.54 | -0.3 | -1.51 | 19.82 | 19.83 | 19.41 | 3436000 |
| 1741642140 | 19.84 | -0.07 | -0.35 | 19.9 | 19.95 | 19.53 | 4061600 |
| 1741382940 | 19.91 | -0.02 | -0.10 | 19.8 | 20.14 | 19.69 | 3407900 |
| 1741296540 | 19.93 | 0.27 | 1.37 | 19.75 | 19.97 | 19.57 | 7052000 |
| 1741210140 | 19.66 | -0.11 | -0.56 | 20.1 | 20.49 | 19.66 | 5480300 |
| 1740778200 | 19.77 | -0.79 | -3.84 | 20.55 | 20.61 | 19.77 | 8448500 |
| 1740691740 | 20.56 | 0.05 | 0.24 | 20.51 | 20.76 | 20.38 | 4060500 |
| 1740605400 | 20.51 | -0.32 | -1.54 | 20.81 | 20.99 | 20.25 | 7480100 |
| 1740519000 | 20.83 | -0.11 | -0.53 | 20.94 | 21.14 | 20.83 | 2980300 |
| 1740432540 | 20.94 | 0.01 | 0.05 | 20.95 | 21.07 | 20.79 | 2453900 |
| 1740173400 | 20.93 | 0 | 0.00 | 20.89 | 21.06 | 20.65 | 3821000 |
| 1740087000 | 20.93 | -0.26 | -1.23 | 21.28 | 21.32 | 20.71 | 3040600 |
| 1740000540 | 21.19 | -0.06 | -0.28 | 21.15 | 21.36 | 21.06 | 2849000 |
| 1739914140 | 21.25 | 0.01 | 0.05 | 21.32 | 21.32 | 21.01 | 3890100 |
| 1739827800 | 21.24 | -0.24 | -1.12 | 21.58 | 21.58 | 21.1 | 3408100 |
| 1739568600 | 21.48 | 0.31 | 1.46 | 21.22 | 21.6 | 21.02 | 4304000 |
| 1739482140 | 21.17 | 0.14 | 0.67 | 20.94 | 21.17 | 20.94 | 4015800 |
| 1739395740 | 21.03 | -0.13 | -0.61 | 21.02 | 21.52 | 20.76 | 5203000 |
| 1739309400 | 21.16 | -0.22 | -1.03 | 21.46 | 21.55 | 21.12 | 3318500 |
| 1739222940 | 21.38 | 0.12 | 0.56 | 21.19 | 21.45 | 21.17 | 2999200 |
| 1738963800 | 21.26 | -0.33 | -1.53 | 21.59 | 21.69 | 21.11 | 3388700 |
| 1738877340 | 21.59 | -0.02 | -0.09 | 21.61 | 21.75 | 21.42 | 3337900 |
| 1738790940 | 21.61 | -0.1 | -0.46 | 21.72 | 21.75 | 21.43 | 4383900 |
| 1738704600 | 21.71 | -0.83 | -3.68 | 22.52 | 22.56 | 21.47 | 5416300 |
| 1738618200 | 22.54 | 0.1 | 0.45 | 22.45 | 22.7 | 22.27 | 3714800 |
| 1738358940 | 22.44 | -0.14 | -0.62 | 22.58 | 22.73 | 22.44 | 3713700 |
| 1738272540 | 22.58 | 0.45 | 2.03 | 22.21 | 22.8 | 22.14 | 4752600 |
| 1738186200 | 22.13 | -0.12 | -0.54 | 22.37 | 22.39 | 22.09 | 3001200 |
| 1738099740 | 22.25 | -0.06 | -0.27 | 22.31 | 22.38 | 22.1 | 3021100 |
| 1738013340 | 22.31 | 0.25 | 1.13 | 22 | 22.47 | 22 | 2993500 |
| 1737754200 | 22.06 | 0.05 | 0.23 | 22.04 | 22.17 | 21.79 | 2472800 |
| 1737667740 | 22.01 | -0.19 | -0.86 | 21.68 | 22.05 | 21.68 | 3957000 |
| 1737581400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737495000 | 22.2 | 0.11 | 0.50 | 22.11 | 22.27 | 21.93 | 2661700 |
| 1737408600 | 22.09 | 0.5 | 2.32 | 21.6 | 22.33 | 21.52 | 3437000 |
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
