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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734039000 | 4.58 | -0.05 | -1.08 | 4.62 | 4.63 | 4.5199999 | 54779 |
| 1733952540 | 4.63 | 0.04 | 0.87 | 4.58 | 4.67 | 4.53 | 62442 |
| 1733866140 | 4.59 | -0.08 | -1.71 | 4.66 | 4.66 | 4.53 | 63382 |
| 1733779740 | 4.67 | 0.06 | 1.30 | 4.59 | 4.67 | 4.55 | 81976 |
| 1733520600 | 4.61 | 0.01 | 0.22 | 4.64 | 4.64 | 4.5 | 71743 |
| 1733434200 | 4.6 | 0.04 | 0.88 | 4.61 | 4.66 | 4.57 | 72833 |
| 1733347800 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.61 | 4.5 | 67034 |
| 1733261340 | 4.51 | 0.08 | 1.81 | 4.47 | 4.51 | 4.43 | 74813 |
| 1733174940 | 4.43 | 0.09 | 2.07 | 4.39 | 4.47 | 4.35 | 113179 |
| 1732915740 | 4.34 | 0.06 | 1.40 | 4.3099999 | 4.43 | 4.3 | 97490 |
| 1732829400 | 4.28 | 0.06 | 1.42 | 4.22 | 4.38 | 4.21 | 96376 |
| 1732743000 | 4.22 | 0.01 | 0.24 | 4.26 | 4.28 | 4.19 | 97782 |
| 1732656600 | 4.21 | -0.01 | -0.24 | 4.23 | 4.26 | 4.2 | 57027 |
| 1732570140 | 4.22 | -0.07 | -1.63 | 4.25 | 4.28 | 4.21 | 117032 |
| 1732310940 | 4.29 | 0.11 | 2.63 | 4.17 | 4.3 | 4.15 | 99016 |
| 1732224600 | 4.18 | 0.06 | 1.46 | 4.11 | 4.24 | 4.1 | 127654 |
| 1732051800 | 4.12 | 0.03 | 0.73 | 4.1 | 4.13 | 4.09 | 66253 |
| 1731965340 | 4.09 | -0.01 | -0.24 | 4.11 | 4.13 | 4.07 | 95976 |
| 1731619800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.15 | 4.09 | 67777 |
| 1731533400 | 4.13 | 0.06 | 1.47 | 4.08 | 4.13 | 4.0599999 | 62324 |
| 1731446940 | 4.07 | -0.09 | -2.16 | 4.07 | 4.11 | 4.05 | 91711 |
| 1731360540 | 4.16 | 0 | 0.00 | 4.15 | 4.17 | 4.12 | 86423 |
| 1731101400 | 4.16 | -0.09 | -2.12 | 4.25 | 4.2699999 | 4.09 | 105335 |
| 1731014940 | 4.25 | -0.15 | -3.41 | 4.38 | 4.39 | 4.21 | 78519 |
| 1730928600 | 4.4 | 0 | 0.00 | 4.44 | 4.46 | 4.37 | 76584 |
| 1730842200 | 4.4 | 0.03 | 0.69 | 4.42 | 4.47 | 4.35 | 73258 |
| 1730755800 | 4.37 | 0.2 | 4.80 | 4.21 | 4.42 | 4.19 | 157237 |
| 1730496600 | 4.17 | 0.01 | 0.24 | 4.18 | 4.21 | 4.15 | 76829 |
| 1730410200 | 4.16 | 0.02 | 0.48 | 4.14 | 4.26 | 4.14 | 89253 |
| 1730323800 | 4.14 | 0 | 0.00 | 4.12 | 4.2 | 4.12 | 93524 |
| 1730237340 | 4.14 | -0.02 | -0.48 | 4.16 | 4.16 | 4.11 | 68673 |
| 1730151000 | 4.16 | 0.02 | 0.48 | 4.16 | 4.22 | 4.14 | 128104 |
| 1729891800 | 4.14 | 0.02 | 0.49 | 4.12 | 4.19 | 4.1 | 112097 |
| 1729805400 | 4.12 | -0.02 | -0.48 | 4.13 | 4.13 | 4.08 | 59614 |
| 1729719000 | 4.14 | -0.01 | -0.24 | 4.15 | 4.16 | 4.1 | 63894 |
| 1729632600 | 4.15 | 0.02 | 0.48 | 4.12 | 4.19 | 4.11 | 68980 |
| 1729546140 | 4.13 | -0.01 | -0.24 | 4.15 | 4.18 | 4.12 | 93227 |
| 1729287000 | 4.14 | 0.01 | 0.24 | 4.11 | 4.16 | 4.09 | 58127 |
| 1729200540 | 4.13 | 0.05 | 1.23 | 4.07 | 4.14 | 4.0199999 | 67911 |
| 1729114140 | 4.08 | 0.01 | 0.25 | 4.05 | 4.08 | 4.03 | 75944 |
| 1729027740 | 4.07 | 0.02 | 0.49 | 4.08 | 4.09 | 4.0199999 | 89266 |
| 1728941340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 227792 |
| 1728682200 | 4.05 | -0.07 | -1.70 | 4.12 | 4.12 | 4.0199999 | 210200 |
| 1728595740 | 4.12 | -0.08 | -1.90 | 4.19 | 4.2 | 4.1 | 113288 |
| 1728509400 | 4.2 | -0.03 | -0.71 | 4.24 | 4.25 | 4.17 | 87096 |
| 1728422940 | 4.23 | -0.04 | -0.94 | 4.25 | 4.26 | 4.2 | 87094 |
| 1728336600 | 4.2699999 | 0 | 0.00 | 4.28 | 4.29 | 4.23 | 95372 |
| 1728077400 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.2 | 92940 |
| 1727991000 | 4.23 | -0.03 | -0.70 | 4.24 | 4.25 | 4.17 | 82356 |
| 1727904540 | 4.26 | 0.05 | 1.19 | 4.21 | 4.3 | 4.2 | 103318 |
| 1727818200 | 4.21 | 0.01 | 0.24 | 4.22 | 4.23 | 4.18 | 103328 |
| 1727731800 | 4.2 | -0.02 | -0.47 | 4.22 | 4.28 | 4.19 | 89963 |
| 1727472600 | 4.22 | -0.03 | -0.71 | 4.26 | 4.2699999 | 4.2 | 68999 |
| 1727386140 | 4.25 | 0.08 | 1.92 | 4.17 | 4.28 | 4.15 | 79827 |
| 1727299740 | 4.17 | -0.04 | -0.95 | 4.21 | 4.25 | 4.15 | 69898 |
| 1727213400 | 4.21 | 0.04 | 0.96 | 4.2 | 4.23 | 4.16 | 86132 |
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
