Premium
Klabin Sa (KLBN4F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 3.84 | -0.07 | -1.79 | 3.92 | 3.92 | 3.8 | 194233 |
| 1741728600 | 3.91 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 123715 |
| 1741642140 | 3.93 | -0.06 | -1.50 | 4.04 | 4.05 | 3.9 | 143957 |
| 1741382940 | 3.99 | 0.03 | 0.76 | 4 | 4.01 | 3.94 | 118403 |
| 1741296540 | 3.96 | -0.02 | -0.50 | 4.01 | 4.01 | 3.91 | 174675 |
| 1741210140 | 3.98 | -0.01 | -0.25 | 3.99 | 4.08 | 3.98 | 85606 |
| 1740778200 | 3.99 | -0.09 | -2.21 | 4.1 | 4.1 | 3.98 | 100661 |
| 1740691740 | 4.08 | 0.01 | 0.25 | 4.07 | 4.11 | 4.05 | 75420 |
| 1740605400 | 4.07 | -0.08 | -1.93 | 4.15 | 4.16 | 4.03 | 111965 |
| 1740519000 | 4.15 | 0.01 | 0.24 | 4.14 | 4.18 | 4.14 | 53598 |
| 1740432540 | 4.14 | -0.01 | -0.24 | 4.15 | 4.19 | 4.12 | 64532 |
| 1740173400 | 4.15 | 0.01 | 0.24 | 4.19 | 4.19 | 4.1 | 71361 |
| 1740087000 | 4.14 | -0.05 | -1.19 | 4.2 | 4.2 | 4.11 | 67988 |
| 1740000540 | 4.19 | 0 | 0.00 | 4.18 | 4.21 | 4.16 | 47276 |
| 1739914140 | 4.19 | 0.01 | 0.24 | 4.23 | 4.25 | 4.16 | 53856 |
| 1739827800 | 4.18 | -0.05 | -1.18 | 4.24 | 4.26 | 4.17 | 78451 |
| 1739568600 | 4.23 | 0.07 | 1.68 | 4.16 | 4.25 | 4.15 | 61218 |
| 1739482140 | 4.16 | 0 | 0.00 | 4.17 | 4.18 | 4.14 | 51450 |
| 1739395740 | 4.16 | -0.02 | -0.48 | 4.19 | 4.2 | 4.12 | 76505 |
| 1739309400 | 4.18 | -0.03 | -0.71 | 4.2 | 4.25 | 4.18 | 54977 |
| 1739222940 | 4.21 | 0 | 0.00 | 4.25 | 4.25 | 4.18 | 74852 |
| 1738963800 | 4.21 | -0.06 | -1.41 | 4.32 | 4.32 | 4.17 | 78777 |
| 1738877340 | 4.2699999 | 0.03 | 0.71 | 4.24 | 4.2699999 | 4.22 | 69530 |
| 1738790940 | 4.24 | -0.06 | -1.40 | 4.3 | 4.3 | 4.22 | 56075 |
| 1738704600 | 4.3 | -0.11 | -2.49 | 4.43 | 4.44 | 4.23 | 59124 |
| 1738618200 | 4.41 | -0.01 | -0.23 | 4.41 | 4.45 | 4.38 | 70992 |
| 1738358940 | 4.42 | -0.05 | -1.12 | 4.47 | 4.47 | 4.41 | 42076 |
| 1738272540 | 4.47 | 0.09 | 2.05 | 4.38 | 4.48 | 4.35 | 45600 |
| 1738186200 | 4.38 | 0.03 | 0.69 | 4.37 | 4.4 | 4.35 | 43030 |
| 1738099740 | 4.35 | -0.05 | -1.14 | 4.38 | 4.38 | 4.33 | 45180 |
| 1738013340 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.3 | 55807 |
| 1737754200 | 4.34 | 0.03 | 0.70 | 4.3 | 4.35 | 4.28 | 41113 |
| 1737667740 | 4.3099999 | 0.01 | 0.23 | 4.2699999 | 4.33 | 4.26 | 51709 |
| 1737581400 | 4.3 | -0.08 | -1.83 | 4.38 | 4.4 | 4.26 | 44935 |
| 1737495000 | 4.38 | 0.02 | 0.46 | 4.34 | 4.38 | 4.3099999 | 44329 |
| 1737408600 | 4.36 | 0.08 | 1.87 | 4.2699999 | 4.38 | 4.23 | 67318 |
| 1737149400 | 4.28 | 0.07 | 1.66 | 4.22 | 4.28 | 4.19 | 67519 |
| 1737062940 | 4.21 | -0.04 | -0.94 | 4.25 | 4.26 | 4.18 | 57642 |
| 1736976540 | 4.25 | -0.03 | -0.70 | 4.25 | 4.29 | 4.16 | 78064 |
| 1736890140 | 4.28 | -0.03 | -0.70 | 4.35 | 4.35 | 4.25 | 61799 |
| 1736803740 | 4.3099999 | -0.02 | -0.46 | 4.34 | 4.36 | 4.3 | 65129 |
| 1736544540 | 4.33 | 0 | 0.00 | 4.35 | 4.37 | 4.3 | 49555 |
| 1736458140 | 4.33 | -0.07 | -1.59 | 4.4 | 4.42 | 4.33 | 50797 |
| 1736371740 | 4.4 | -0.02 | -0.45 | 4.42 | 4.48 | 4.37 | 58698 |
| 1736285400 | 4.42 | 0.02 | 0.45 | 4.4 | 4.49 | 4.39 | 71612 |
| 1736198940 | 4.4 | -0.06 | -1.35 | 4.48 | 4.49 | 4.38 | 83121 |
| 1735939740 | 4.46 | -0.07 | -1.55 | 4.53 | 4.59 | 4.45 | 64905 |
| 1735853400 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.58 | 4.51 | 82157 |
| 1735594200 | 4.5599999 | 0 | 0.00 | 4.59 | 4.61 | 4.54 | 63410 |
| 1735334940 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.64 | 4.5599999 | 70907 |
| 1735248540 | 4.58 | 0 | 0.00 | 4.5599999 | 4.64 | 4.53 | 69959 |
| 1734989340 | 4.58 | 0 | 0.00 | 4.6 | 4.62 | 4.51 | 76337 |
| 1734730200 | 4.58 | 0.02 | 0.44 | 4.57 | 4.59 | 4.53 | 88831 |
| 1734643800 | 4.5599999 | -0.02 | -0.44 | 4.63 | 4.69 | 4.5599999 | 59140 |
| 1734557400 | 4.58 | -0.16 | -3.38 | 4.65 | 4.71 | 4.58 | 63845 |
| 1734470940 | 4.74 | 0.1 | 2.16 | 4.57 | 4.76 | 4.48 | 51116 |
| 1734384540 | 4.64 | 0.07 | 1.53 | 4.59 | 4.67 | 4.54 | 63814 |
| 1734125340 | 4.57 | -0.01 | -0.22 | 4.61 | 4.64 | 4.5599999 | 51853 |
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
