Premium
Klabin Sa (KLBN3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 4.73 | 0.06 | 1.28 | 4.72 | 4.78 | 4.65 | 12581 |
| 1737667740 | 4.67 | 0.01 | 0.21 | 4.6 | 4.73 | 4.6 | 14652 |
| 1737581400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737495000 | 4.66 | -0.03 | -0.64 | 4.62 | 4.72 | 4.6 | 15407 |
| 1737408600 | 4.69 | 0.07 | 1.52 | 4.62 | 4.74 | 4.58 | 23659 |
| 1737149400 | 4.62 | 0.05 | 1.09 | 4.57 | 4.69 | 4.55 | 16969 |
| 1737062940 | 4.57 | -0.08 | -1.72 | 4.61 | 4.64 | 4.48 | 21409 |
| 1736976540 | 4.65 | 0.03 | 0.65 | 4.63 | 4.68 | 4.5 | 20998 |
| 1736890140 | 4.62 | -0.04 | -0.86 | 4.66 | 4.73 | 4.6 | 20621 |
| 1736803740 | 4.66 | -0.03 | -0.64 | 4.7 | 4.74 | 4.66 | 20890 |
| 1736544540 | 4.69 | -0.05 | -1.05 | 4.7 | 4.7 | 4.62 | 13984 |
| 1736458140 | 4.74 | -0.03 | -0.63 | 4.75 | 4.8 | 4.66 | 15769 |
| 1736371740 | 4.7699999 | -0.03 | -0.63 | 4.85 | 4.89 | 4.71 | 17892 |
| 1736285400 | 4.8 | 0.05 | 1.05 | 4.65 | 4.8099999 | 4.65 | 25661 |
| 1736198940 | 4.75 | -0.05 | -1.04 | 4.76 | 4.78 | 4.64 | 30157 |
| 1735939740 | 4.8 | -0.03 | -0.62 | 4.85 | 4.87 | 4.75 | 18028 |
| 1735853400 | 4.83 | -0.1 | -2.03 | 4.97 | 5 | 4.7699999 | 39540 |
| 1735594200 | 4.93 | 0.03 | 0.61 | 4.9 | 4.99 | 4.85 | 22915 |
| 1735334940 | 4.9 | 0.03 | 0.62 | 4.87 | 4.95 | 4.8 | 17070 |
| 1735248540 | 4.87 | -0.08 | -1.62 | 4.9 | 4.97 | 4.87 | 22743 |
| 1734989340 | 4.95 | 0.1 | 2.06 | 4.93 | 4.95 | 4.79 | 24831 |
| 1734730200 | 4.85 | 0.06 | 1.25 | 4.84 | 4.88 | 4.75 | 19565 |
| 1734643800 | 4.79 | 0.04 | 0.84 | 4.7699999 | 4.87 | 4.7699999 | 17209 |
| 1734557400 | 4.75 | -0.21 | -4.23 | 4.96 | 4.96 | 4.75 | 18506 |
| 1734470940 | 4.96 | 0.11 | 2.27 | 4.85 | 4.99 | 4.78 | 17017 |
| 1734384540 | 4.85 | 0.06 | 1.25 | 4.7699999 | 4.97 | 4.76 | 23968 |
| 1734125340 | 4.79 | -0.01 | -0.21 | 4.85 | 4.87 | 4.7699999 | 19563 |
| 1734039000 | 4.8 | -0.05 | -1.03 | 4.75 | 4.88 | 4.75 | 17776 |
| 1733952540 | 4.85 | 0.1 | 2.11 | 4.8 | 4.88 | 4.73 | 21142 |
| 1733866140 | 4.75 | -0.05 | -1.04 | 4.83 | 4.85 | 4.73 | 18866 |
| 1733779740 | 4.8 | 0.07 | 1.48 | 4.7 | 4.84 | 4.67 | 28231 |
| 1733520600 | 4.73 | -0.08 | -1.66 | 4.86 | 4.87 | 4.71 | 24878 |
| 1733434200 | 4.8099999 | 0.13 | 2.78 | 4.74 | 4.8099999 | 4.68 | 21602 |
| 1733347800 | 4.68 | 0.03 | 0.65 | 4.65 | 4.75 | 4.61 | 22118 |
| 1733261340 | 4.65 | 0.06 | 1.31 | 4.64 | 4.65 | 4.55 | 27119 |
| 1733174940 | 4.59 | 0.19 | 4.32 | 4.43 | 4.64 | 4.38 | 37763 |
| 1732915740 | 4.4 | 0.03 | 0.69 | 4.42 | 4.54 | 4.37 | 35396 |
| 1732829400 | 4.37 | 0.05 | 1.16 | 4.32 | 4.46 | 4.29 | 27047 |
| 1732743000 | 4.32 | -0.01 | -0.23 | 4.3099999 | 4.39 | 4.29 | 26738 |
| 1732656600 | 4.33 | 0 | 0.00 | 4.3099999 | 4.36 | 4.29 | 18551 |
| 1732570140 | 4.33 | 0.01 | 0.23 | 4.35 | 4.35 | 4.2699999 | 29944 |
| 1732310940 | 4.32 | 0.06 | 1.41 | 4.29 | 4.36 | 4.2 | 22231 |
| 1732224600 | 4.26 | 0.06 | 1.43 | 4.2 | 4.3 | 4.16 | 38382 |
| 1732051800 | 4.2 | 0.08 | 1.94 | 4.13 | 4.2 | 4.12 | 19121 |
| 1731965340 | 4.12 | -0.01 | -0.24 | 4.13 | 4.19 | 4.1 | 30912 |
| 1731619800 | 4.13 | -0.02 | -0.48 | 4.15 | 4.17 | 4.12 | 21261 |
| 1731533400 | 4.15 | 0.05 | 1.22 | 4.12 | 4.16 | 4.07 | 19498 |
| 1731446940 | 4.1 | -0.09 | -2.15 | 4.1 | 4.14 | 4.0599999 | 26631 |
| 1731360540 | 4.19 | -0.01 | -0.24 | 4.19 | 4.19 | 4.15 | 32179 |
| 1731101400 | 4.2 | -0.05 | -1.18 | 4.3 | 4.3 | 4.12 | 33028 |
| 1731014940 | 4.25 | -0.19 | -4.28 | 4.48 | 4.48 | 4.24 | 29339 |
| 1730928600 | 4.44 | 0.04 | 0.91 | 4.45 | 4.48 | 4.38 | 29931 |
| 1730842200 | 4.4 | -0.05 | -1.12 | 4.36 | 4.49 | 4.36 | 27319 |
| 1730755800 | 4.45 | 0.2 | 4.71 | 4.26 | 4.45 | 4.24 | 37545 |
| 1730496600 | 4.25 | 0.07 | 1.67 | 4.23 | 4.25 | 4.17 | 21118 |
| 1730410200 | 4.18 | 0.02 | 0.48 | 4.16 | 4.28 | 4.14 | 16961 |
| 1730323800 | 4.16 | 0.05 | 1.22 | 4.12 | 4.21 | 4.11 | 18292 |
| 1730237340 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.11 | 17655 |
| 1730151000 | 4.19 | 0.06 | 1.45 | 4.15 | 4.24 | 4.15 | 23531 |
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
