Premium
Klabin Sa (KLBN4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.217391304348 | 4.6 | 4.76 | 4.52 | 1346240 | 4.62988323 | PR |
| 4 | 0.42 | 10.071942446 | 4.17 | 4.76 | 4.15 | 1425340 | 4.48781677 | PR |
| 12 | 0.35 | 8.25471698113 | 4.24 | 4.76 | 3.99 | 1457947 | 4.27815648 | PR |
| 26 | 0.49 | 11.9512195122 | 4.1 | 4.76 | 3.99 | 1304703 | 4.27703489 | PR |
| 52 | 0.7271749 | 18.8249501641 | 3.8628251 | 4.76 | 3.73557909 | 1520094 | 4.18827028 | PR |
| 156 | 0.09094489 | 2.02142200476 | 4.49905511 | 4.76 | 3.16297208 | 1994194 | 3.83080275 | PR |
| 260 | 1.24524792 | 37.2299019543 | 3.34475208 | 5.68062514 | 2.13591505 | 1862608 | 3.95525938 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 4.59 | 0.01 | 0.22 | 4.53 | 4.59 | 4.5199999 | 1085900 |
| 1734643800 | 4.58 | -0.07 | -1.51 | 4.65 | 4.69 | 4.54 | 1548200 |
| 1734557400 | 4.65 | -0.03 | -0.64 | 4.68 | 4.7 | 4.59 | 1569400 |
| 1734470940 | 4.68 | 0.06 | 1.30 | 4.5599999 | 4.76 | 4.5599999 | 1715400 |
| 1734384540 | 4.62 | 0.03 | 0.65 | 4.59 | 4.67 | 4.54 | 1179800 |
| 1734125340 | 4.59 | -0.01 | -0.22 | 4.6 | 4.63 | 4.54 | 718400 |
| 1734039000 | 4.6 | -0.02 | -0.43 | 4.5199999 | 4.63 | 4.51 | 1044800 |
| 1733952540 | 4.62 | 0.04 | 0.87 | 4.58 | 4.68 | 4.53 | 1181800 |
| 1733866140 | 4.58 | -0.09 | -1.93 | 4.66 | 4.68 | 4.53 | 1018200 |
| 1733779740 | 4.67 | 0.1 | 2.19 | 4.59 | 4.67 | 4.55 | 1324000 |
| 1733520600 | 4.57 | -0.05 | -1.08 | 4.63 | 4.63 | 4.5 | 892800 |
| 1733434200 | 4.62 | 0.01 | 0.22 | 4.61 | 4.66 | 4.5599999 | 1097900 |
| 1733347800 | 4.61 | 0.09 | 1.99 | 4.5199999 | 4.61 | 4.5 | 1217800 |
| 1733261340 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.5199999 | 4.43 | 2051400 |
| 1733174940 | 4.45 | 0.05 | 1.14 | 4.37 | 4.47 | 4.36 | 2314700 |
| 1732915740 | 4.4 | 0.1 | 2.33 | 4.3 | 4.43 | 4.3 | 2370300 |
| 1732829400 | 4.3 | 0.08 | 1.90 | 4.22 | 4.37 | 4.21 | 2347800 |
| 1732743000 | 4.22 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.19 | 1150900 |
| 1732656600 | 4.23 | 0.03 | 0.71 | 4.21 | 4.26 | 4.2 | 665600 |
| 1732570140 | 4.2 | -0.06 | -1.41 | 4.23 | 4.28 | 4.2 | 1265400 |
| 1732310940 | 4.26 | 0.11 | 2.65 | 4.17 | 4.29 | 4.15 | 1832200 |
| 1732224600 | 4.15 | 0.03 | 0.73 | 4.11 | 4.24 | 4.1 | 1531100 |
| 1732051800 | 4.12 | 0.03 | 0.73 | 4.1 | 4.13 | 4.09 | 1011400 |
| 1731965340 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.07 | 1187800 |
| 1731619800 | 4.11 | 0 | 0.00 | 4.11 | 4.14 | 4.09 | 916400 |
| 1731533400 | 4.11 | 0.03 | 0.74 | 4.07 | 4.13 | 4.07 | 1087600 |
| 1731446940 | 4.08 | -0.08 | -1.92 | 4.07 | 4.11 | 4.04 | 1317400 |
| 1731360540 | 4.16 | 0.03 | 0.73 | 4.15 | 4.17 | 4.11 | 1172500 |
| 1731101400 | 4.13 | -0.1 | -2.36 | 4.23 | 4.23 | 4.08 | 2069400 |
| 1731014940 | 4.23 | -0.17 | -3.86 | 4.38 | 4.4 | 4.21 | 1606500 |
| 1730928600 | 4.4 | -0.02 | -0.45 | 4.39 | 4.46 | 4.38 | 1312100 |
| 1730842200 | 4.42 | 0.04 | 0.91 | 4.41 | 4.47 | 4.28 | 1869100 |
| 1730755800 | 4.38 | 0.18 | 4.29 | 4.2 | 4.41 | 4.18 | 4496600 |
| 1730496600 | 4.2 | 0.04 | 0.96 | 4.17 | 4.21 | 4.15 | 1690900 |
| 1730410200 | 4.16 | 0.02 | 0.48 | 4.14 | 4.25 | 4.14 | 2233600 |
| 1730323800 | 4.14 | 0.02 | 0.49 | 4.12 | 4.2 | 4.11 | 2014700 |
| 1730237340 | 4.12 | -0.04 | -0.96 | 4.15 | 4.16 | 4.1 | 884200 |
| 1730151000 | 4.16 | 0.06 | 1.46 | 4.17 | 4.22 | 4.14 | 845000 |
| 1729891800 | 4.1 | 0 | 0.00 | 4.13 | 4.19 | 4.1 | 1697100 |
| 1729805400 | 4.1 | -0.03 | -0.73 | 4.12 | 4.12 | 4.09 | 843400 |
| 1729719000 | 4.13 | -0.02 | -0.48 | 4.14 | 4.16 | 4.11 | 679600 |
| 1729632600 | 4.15 | 0.03 | 0.73 | 4.12 | 4.19 | 4.11 | 937100 |
| 1729546140 | 4.12 | -0.02 | -0.48 | 4.14 | 4.18 | 4.11 | 872100 |
| 1729287000 | 4.14 | 0.04 | 0.98 | 4.12 | 4.15 | 4.09 | 704500 |
| 1729200540 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.14 | 4.0199999 | 1240400 |
| 1729114140 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.03 | 681000 |
| 1729027740 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.0199999 | 1550900 |
| 1728941340 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 3.99 | 3423200 |
| 1728682200 | 4.04 | -0.07 | -1.70 | 4.11 | 4.12 | 4.0199999 | 3808700 |
| 1728595740 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.1 | 2453600 |
| 1728509400 | 4.19 | -0.05 | -1.18 | 4.24 | 4.25 | 4.17 | 1072000 |
| 1728422940 | 4.24 | -0.02 | -0.47 | 4.25 | 4.26 | 4.19 | 805200 |
| 1728336600 | 4.26 | -0.01 | -0.23 | 4.2699999 | 4.29 | 4.23 | 902000 |
| 1728077400 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.21 | 1184200 |
| 1727991000 | 4.23 | -0.02 | -0.47 | 4.25 | 4.25 | 4.17 | 1560400 |
| 1727904540 | 4.25 | 0.04 | 0.95 | 4.21 | 4.3 | 4.21 | 1244200 |
| 1727818200 | 4.21 | 0.01 | 0.24 | 4.2 | 4.22 | 4.18 | 1663900 |
| 1727731800 | 4.2 | -0.01 | -0.24 | 4.2 | 4.2699999 | 4.19 | 922300 |
| 1727472600 | 4.21 | -0.05 | -1.17 | 4.24 | 4.24 | 4.19 | 562000 |
| 1727386140 | 4.26 | 0.1 | 2.40 | 4.17 | 4.28 | 4.15 | 1183400 |
| 1727299740 | 4.16 | -0.05 | -1.19 | 4.21 | 4.21 | 4.15 | 782500 |
| 1727213400 | 4.21 | 0.04 | 0.96 | 4.2 | 4.23 | 4.17 | 938400 |
| 1727127000 | 4.17 | -0.01 | -0.24 | 4.18 | 4.19 | 4.14 | 1038700 |
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
