Klabin Unt (KLBN11)

KLBN11
🏛️ Brasilien →
18.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 18.22 18.24 18.14 18.14 27.8K
10:05 18.16 18.17 18.14 18.16 22.2K
10:10 18.16 18.16 18.13 18.13 18.7K
10:15 18.13 18.13 18.10 18.11 46.7K
10:20 18.12 18.12 18.08 18.10 93.7K
10:25 18.10 18.10 18.07 18.10 52.9K
10:30 18.11 18.11 18.09 18.09 20.4K
10:35 18.10 18.18 18.10 18.16 201.8K
10:40 18.16 18.16 18.12 18.14 56.4K
10:45 18.14 18.17 18.13 18.14 60.1K
10:50 18.14 18.15 18.12 18.13 11.8K
10:55 18.13 18.16 18.12 18.15 29.3K
11:00 18.17 18.20 18.15 18.18 65.2K
11:05 18.19 18.20 18.16 18.19 24.6K
11:10 18.19 18.20 18.18 18.20 9.8K
11:15 18.20 18.23 18.19 18.21 48.2K
11:20 18.21 18.23 18.20 18.22 39.0K
11:25 18.22 18.22 18.19 18.19 27.9K
11:30 18.21 18.21 18.18 18.20 39.7K
11:35 18.21 18.21 18.19 18.20 21.7K
11:40 18.20 18.21 18.20 18.20 11.7K
11:45 18.20 18.21 18.18 18.18 29.9K
11:50 18.18 18.20 18.18 18.19 13.2K
11:55 18.19 18.20 18.18 18.19 11.9K
12:00 18.19 18.20 18.18 18.18 16.6K
12:05 18.19 18.19 18.17 18.17 18.7K
12:10 18.17 18.18 18.17 18.17 17.7K
12:15 18.18 18.18 18.16 18.18 20.8K
12:20 18.18 18.18 18.17 18.17 7.4K
12:25 18.17 18.18 18.17 18.17 30.0K
12:30 18.18 18.18 18.17 18.17 7.3K
12:35 18.17 18.18 18.16 18.16 20.7K
12:40 18.16 18.18 18.16 18.18 15.2K
12:45 18.17 18.19 18.17 18.18 16.0K
12:50 18.17 18.19 18.17 18.18 27.3K
12:55 18.19 18.19 18.17 18.19 15.7K
13:00 18.18 18.23 18.18 18.19 130.4K
13:05 18.20 18.22 18.19 18.22 34.7K
13:10 18.21 18.22 18.20 18.20 27.6K
13:15 18.22 18.22 18.19 18.21 21.7K
13:20 18.21 18.24 18.21 18.23 34.2K
13:25 18.23 18.24 18.22 18.23 20.1K
13:30 18.23 18.24 18.20 18.21 25.5K
13:35 18.21 18.23 18.20 18.21 63.6K
13:40 18.21 18.21 18.20 18.21 8.3K
13:45 18.20 18.21 18.20 18.20 16.0K
13:50 18.20 18.21 18.19 18.20 18.9K
13:55 18.19 18.20 18.18 18.18 5.8K
14:00 18.20 18.21 18.19 18.19 39.0K
14:05 18.19 18.21 18.19 18.20 6.8K
14:10 18.21 18.21 18.20 18.20 9.7K
14:15 18.20 18.21 18.19 18.20 19.3K
14:20 18.21 18.22 18.19 18.22 27.9K
14:25 18.21 18.24 18.21 18.22 51.3K
14:30 18.24 18.24 18.22 18.23 76.9K
14:35 18.23 18.24 18.22 18.23 42.9K
14:40 18.22 18.24 18.21 18.21 156.1K
14:45 18.21 18.22 18.19 18.19 18.0K
14:50 18.21 18.21 18.18 18.18 15.5K
14:55 18.18 18.24 18.18 18.21 177.0K
15:00 18.22 18.24 18.21 18.24 34.0K
15:05 18.23 18.24 18.23 18.24 61.1K
15:10 18.23 18.24 18.22 18.22 19.7K
15:15 18.23 18.23 18.21 18.21 26.6K
15:20 18.21 18.22 18.19 18.20 26.8K
15:25 18.19 18.21 18.19 18.21 36.5K
15:30 18.20 18.21 18.20 18.20 309.6K
15:35 18.21 18.21 18.20 18.20 66.5K
15:40 18.20 18.23 18.20 18.22 67.4K
15:45 18.22 18.23 18.21 18.23 55.4K
15:50 18.22 18.23 18.21 18.23 22.4K
15:55 18.21 18.23 18.21 18.23 13.2K
16:00 18.22 18.23 18.21 18.23 23.9K
16:05 18.22 18.23 18.21 18.22 5.7K
16:10 18.22 18.24 18.22 18.22 47.6K
16:15 18.22 18.24 18.22 18.23 4.0K
16:20 18.23 18.24 18.22 18.22 30.9K
16:25 18.22 18.25 18.22 18.25 44.6K
16:30 18.24 18.25 18.23 18.25 46.0K
16:35 18.24 18.26 18.23 18.26 61.3K
16:40 18.25 18.26 18.23 18.24 224.6K
16:45 18.24 18.24 18.22 18.23 95.6K
16:50 18.23 18.25 18.22 18.22 47.8K
16:55 18.20 18.20 18.20 18.20 469.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 18.30 18.32 17.88 18.00 5.4M
2025-09-26 18.27 18.27 18.07 18.20 4.1M
2025-09-25 18.24 18.28 18.07 18.23 3.8M
2025-09-24 18.13 18.23 18.03 18.20 3.5M
2025-09-23 18.21 18.26 18.06 18.07 3.7M
2025-09-22 18.31 18.33 18.02 18.29 4.0M
2025-09-19 18.30 18.37 18.24 18.32 11.2M
2025-09-18 18.46 18.46 18.10 18.28 5.2M
2025-09-17 18.30 18.53 18.30 18.45 5.5M
2025-09-16 18.45 18.58 18.28 18.32 4.3M
2025-09-15 18.77 18.78 18.34 18.40 4.4M
2025-09-12 18.48 18.73 18.45 18.55 7.8M
2025-09-11 18.59 18.77 18.40 18.68 4.0M
2025-09-10 18.86 18.89 18.47 18.47 4.3M
2025-09-09 18.55 18.93 18.54 18.81 5.2M
2025-09-08 18.45 18.70 18.43 18.64 5.2M
2025-09-05 18.50 18.69 18.41 18.52 5.9M
2025-09-04 18.26 18.60 18.19 18.45 4.4M
2025-09-03 18.37 18.63 18.19 18.22 4.0M
2025-09-02 18.31 18.46 18.15 18.26 4.4M
2025-09-01 18.60 18.65 18.25 18.34 2.9M
2025-08-29 18.42 18.60 18.35 18.51 5.0M
2025-08-28 18.44 18.66 18.34 18.42 5.0M
2025-08-27 18.20 18.48 18.17 18.37 4.5M
2025-08-26 18.38 18.42 18.16 18.28 4.9M
2025-08-25 18.38 18.44 18.22 18.35 2.8M
2025-08-22 18.00 18.51 17.96 18.38 4.3M
2025-08-21 17.98 18.03 17.82 17.93 3.0M
2025-08-20 18.01 18.14 17.98 17.98 1.6M
2025-08-19 18.11 18.11 17.91 17.98 3.6M
2025-08-18 18.10 18.25 17.96 18.01 3.6M
2025-08-15 18.24 18.47 18.02 18.02 3.8M
2025-08-14 18.04 18.34 17.92 18.34 2.7M
2025-08-13 18.37 18.37 18.02 18.10 5.8M
2025-08-12 18.44 18.65 18.21 18.40 5.4M
2025-08-11 18.77 18.77 18.36 18.44 3.0M
2025-08-08 18.44 18.72 18.23 18.69 3.8M
2025-08-07 18.03 18.63 17.95 18.33 5.9M
2025-08-06 17.75 17.98 17.66 17.98 5.2M
2025-08-05 18.14 18.18 17.64 17.64 4.5M
2025-08-04 18.26 18.31 17.80 18.11 4.1M
2025-08-01 18.72 18.74 18.32 18.41 5.1M
2025-07-31 18.62 18.74 18.24 18.60 3.7M
2025-07-30 18.51 19.08 18.36 18.68 5.0M
2025-07-29 18.82 18.83 18.51 18.55 2.7M
2025-07-28 18.88 19.00 18.67 18.67 4.8M
2025-07-25 18.68 19.04 18.67 18.98 3.2M
2025-07-24 18.52 18.84 18.50 18.68 3.1M
2025-07-23 18.62 18.99 18.55 18.69 4.9M
2025-07-22 18.82 18.94 18.62 18.62 3.4M
2025-07-21 18.74 18.95 18.71 18.75 3.5M
2025-07-18 19.00 19.12 18.70 18.77 5.1M
2025-07-17 19.04 19.26 18.89 19.09 3.5M
2025-07-16 19.24 19.24 18.89 19.06 4.7M
2025-07-15 19.06 19.33 19.02 19.09 3.7M
2025-07-14 18.60 19.05 18.55 19.00 4.6M
2025-07-11 18.71 18.79 18.43 18.56 1.8M
2025-07-10 18.36 18.83 18.27 18.73 3.3M
2025-07-09 18.53 18.92 18.46 18.51 3.8M
2025-07-08 18.98 19.02 18.60 18.64 4.6M
2025-07-07 19.45 19.53 18.87 18.87 4.6M
2025-07-04 19.52 19.79 19.43 19.45 3.6M
2025-07-03 18.85 19.75 18.85 19.54 7.0M
2025-07-02 18.82 19.21 18.71 18.99 8.5M
2025-07-01 18.58 18.59 18.37 18.46 4.7M
2025-06-30 17.89 18.55 17.83 18.45 8.5M
2025-06-27 17.80 18.17 17.73 17.89 3.9M
2025-06-26 17.72 18.03 17.63 17.89 3.9M
2025-06-25 17.69 17.73 17.45 17.60 6.7M
2025-06-24 17.69 17.90 17.55 17.71 5.2M
2025-06-23 17.61 17.70 17.51 17.66 7.3M
2025-06-20 18.05 18.06 17.57 17.60 10.3M
2025-06-18 18.10 18.22 17.94 18.04 4.0M
2025-06-17 18.64 18.67 18.00 18.00 4.6M
2025-06-16 18.36 18.68 18.36 18.52 4.1M
2025-06-13 18.30 18.53 18.16 18.39 3.7M
2025-06-12 18.18 18.37 18.05 18.37 2.9M
2025-06-11 18.53 18.54 18.20 18.20 4.6M
2025-06-10 18.83 18.83 18.48 18.58 3.9M
2025-06-09 18.38 18.71 18.34 18.71 4.1M
2025-06-06 18.69 18.75 18.33 18.43 4.3M
2025-06-05 18.59 18.84 18.36 18.64 7.0M
2025-06-04 18.64 18.67 18.37 18.52 5.8M
2025-06-03 18.21 18.61 18.13 18.50 6.8M
2025-06-02 18.43 18.55 18.18 18.24 6.9M
2025-05-30 19.13 19.14 18.31 18.31 6.9M
2025-05-29 19.10 19.37 19.03 19.13 2.9M
2025-05-28 19.41 19.46 19.15 19.15 4.5M
2025-05-27 19.49 19.57 19.33 19.43 7.3M
2025-05-26 19.23 19.43 19.18 19.43 1.5M
2025-05-23 19.30 19.40 19.13 19.23 2.6M
2025-05-22 19.20 19.46 19.12 19.30 4.9M
2025-05-21 19.34 19.42 19.19 19.20 2.3M
2025-05-20 19.34 19.40 19.05 19.34 3.9M
2025-05-19 19.46 19.57 19.28 19.34 4.6M
2025-05-16 19.54 19.69 19.43 19.59 6.2M
2025-05-15 19.60 19.83 19.47 19.64 7.1M
2025-05-14 19.47 19.85 19.22 19.60 8.2M
2025-05-13 19.24 19.50 19.10 19.45 4.7M
2025-05-12 19.06 19.63 19.06 19.19 3.7M
2025-05-09 19.54 19.57 19.00 19.08 5.3M
2025-05-08 19.27 19.81 19.06 19.54 9.4M
2025-05-07 18.68 19.07 18.50 18.96 6.5M
2025-05-06 18.68 18.78 18.52 18.68 4.7M
2025-05-05 18.73 18.84 18.52 18.57 4.1M
2025-05-02 18.53 18.80 18.35 18.76 4.4M
2025-04-30 18.73 18.81 18.38 18.53 5.7M
2025-04-29 18.90 19.02 18.70 18.70 3.9M
2025-04-28 18.74 18.92 18.58 18.81 4.9M
2025-04-25 18.59 18.72 18.45 18.69 7.9M
2025-04-24 18.20 18.68 18.08 18.67 10.9M
2025-04-23 17.92 18.16 17.78 18.09 7.9M
2025-04-22 17.93 17.97 17.66 17.75 6.5M
2025-04-17 17.80 18.02 17.74 17.90 6.5M
2025-04-16 17.99 18.04 17.77 17.80 7.4M
2025-04-15 18.32 18.32 17.94 17.99 5.6M
2025-04-14 18.21 18.43 18.13 18.32 5.2M
2025-04-11 18.30 18.34 17.88 18.09 6.9M
2025-04-10 18.64 18.68 17.99 18.21 5.6M
2025-04-09 18.14 18.82 18.04 18.64 7.2M
2025-04-08 18.29 18.49 18.00 18.14 5.9M
2025-04-07 18.45 18.72 18.08 18.11 7.2M
2025-04-04 18.50 18.67 18.18 18.55 6.8M
2025-04-03 18.67 18.82 18.41 18.54 6.3M
2025-04-02 18.82 19.00 18.74 18.85 5.6M
2025-04-01 18.70 19.08 18.68 18.73 4.6M
2025-03-31 18.97 19.14 18.66 18.66 7.7M
2025-03-28 19.25 19.45 19.01 19.01 4.8M
2025-03-27 19.33 19.35 19.14 19.19 4.1M
2025-03-26 19.06 19.28 19.01 19.14 4.5M
2025-03-25 19.45 19.47 19.06 19.11 5.7M
2025-03-24 19.53 19.59 19.28 19.35 3.6M
2025-03-21 19.90 19.92 19.45 19.57 8.5M
2025-03-20 19.93 20.00 19.75 19.86 3.6M
2025-03-19 20.00 20.20 19.82 19.90 3.5M
2025-03-18 19.94 20.00 19.68 19.89 4.1M
2025-03-17 19.71 20.00 19.62 19.84 3.8M
2025-03-14 19.45 19.71 19.33 19.59 3.1M
2025-03-13 19.16 19.43 19.10 19.43 3.4M
2025-03-12 19.51 19.52 19.04 19.15 6.9M
2025-03-11 19.82 19.83 19.41 19.41 3.4M
2025-03-10 19.90 19.95 19.53 19.82 4.1M
2025-03-07 19.80 20.14 19.69 19.91 3.4M
2025-03-06 19.75 19.97 19.57 19.93 7.1M
2025-03-05 20.06 20.44 19.62 19.62 5.5M
2025-02-28 20.50 20.56 19.73 19.73 8.4M
2025-02-27 20.46 20.71 20.33 20.51 4.1M
2025-02-26 20.81 20.99 20.25 20.51 7.5M
2025-02-25 20.94 21.14 20.83 20.83 3.0M
2025-02-24 20.95 21.07 20.79 20.94 2.5M
2025-02-21 20.89 21.06 20.65 20.93 3.8M
2025-02-20 21.28 21.32 20.71 20.93 3.0M
2025-02-19 21.15 21.36 21.06 21.19 2.8M
2025-02-18 21.32 21.32 21.01 21.25 3.9M
2025-02-17 21.58 21.58 21.10 21.24 3.4M
2025-02-14 21.22 21.60 21.02 21.48 4.3M
2025-02-13 20.94 21.17 20.94 21.17 4.0M
2025-02-12 21.02 21.52 20.76 21.03 5.2M
2025-02-11 21.46 21.55 21.12 21.16 3.3M
2025-02-10 21.19 21.45 21.17 21.38 3.0M
2025-02-07 21.59 21.69 21.11 21.26 3.4M
2025-02-06 21.61 21.75 21.42 21.59 3.3M
2025-02-05 21.72 21.75 21.43 21.61 4.4M
2025-02-04 22.52 22.56 21.47 21.71 5.4M
2025-02-03 22.45 22.70 22.27 22.54 3.7M
2025-01-31 22.58 22.73 22.44 22.44 3.7M
2025-01-30 22.21 22.80 22.14 22.58 4.8M
2025-01-29 22.37 22.39 22.09 22.13 3.0M
2025-01-28 22.31 22.38 22.10 22.25 3.0M
2025-01-27 22.00 22.47 22.00 22.31 3.0M
2025-01-24 22.04 22.17 21.79 22.06 2.5M
2025-01-23 21.68 22.05 21.68 22.01 4.0M
2025-01-22 22.24 22.31 21.66 21.80 4.1M
2025-01-21 22.11 22.27 21.93 22.20 2.7M
2025-01-20 21.60 22.33 21.52 22.09 3.4M
2025-01-17 21.55 21.80 21.31 21.59 6.7M
2025-01-16 21.58 21.70 21.23 21.47 6.6M
2025-01-15 21.91 21.91 21.13 21.58 8.3M
2025-01-14 22.10 22.14 21.67 21.69 3.6M
2025-01-13 21.99 22.20 21.91 22.10 3.0M
2025-01-10 22.07 22.20 21.88 22.10 4.0M
2025-01-09 22.27 22.35 22.02 22.07 4.0M
2025-01-08 22.51 22.81 22.26 22.30 5.6M
2025-01-07 22.47 22.75 22.32 22.56 5.4M
2025-01-06 22.67 22.69 22.24 22.48 4.7M
2025-01-03 23.03 23.23 22.58 22.67 6.0M
2025-01-02 23.20 23.22 22.90 23.03 4.7M