Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KLBN11 - KLABIN S/A - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 16,69 | 16,76 | -0,89% | 16,63 | 16,84 | 16,74 | 16,75 | 16,76 | 16.321 | 8.494.760.400 |
| 2/6/2026 | 16,75 | 16,91 | +1,62% | 16,62 | 16,91 | 16,78 | 16,85 | 16,92 | 9.940 | 8.036.790.800 |
| 1/6/2026 | 16,80 | 16,64 | -0,18% | 16,44 | 16,80 | 16,58 | 16,63 | 16,64 | 11.843 | 6.966.804.800 |
| 29/5/2026 | 16,80 | 16,67 | 0,00% | 16,54 | 16,80 | 16,67 | 16,66 | 16,73 | 12.463 | 13.402.737.800 |
| 28/5/2026 | 16,83 | 16,67 | -0,66% | 16,65 | 16,94 | 16,73 | 16,67 | 16,72 | 11.179 | 8.294.946.200 |
| 27/5/2026 | 16,81 | 16,78 | +1,02% | 16,71 | 17,13 | 16,86 | 16,77 | 16,80 | 15.767 | 10.746.104.300 |
| 26/5/2026 | 16,57 | 16,61 | +0,36% | 16,43 | 16,66 | 16,58 | 16,60 | 16,61 | 11.944 | 7.648.666.800 |
| 25/5/2026 | 16,60 | 16,55 | +0,55% | 16,48 | 16,60 | 16,53 | 16,52 | 16,55 | 5.359 | 3.650.349.700 |
| 22/5/2026 | 16,51 | 16,46 | -0,30% | 16,31 | 16,55 | 16,42 | 16,44 | 16,46 | 8.193 | 5.469.096.300 |
| 21/5/2026 | 16,52 | 16,51 | -0,06% | 16,41 | 16,60 | 16,49 | 16,51 | 16,54 | 9.568 | 8.009.976.500 |
| 20/5/2026 | 16,13 | 16,52 | +2,61% | 16,13 | 16,65 | 16,48 | 16,52 | 16,54 | 12.904 | 8.800.810.100 |
| 19/5/2026 | 16,30 | 16,10 | -1,23% | 16,10 | 16,37 | 16,20 | 16,10 | 16,11 | 15.411 | 10.405.233.800 |
| 18/5/2026 | 16,50 | 16,30 | -0,79% | 16,29 | 16,51 | 16,35 | 16,30 | 16,34 | 11.605 | 10.816.883.900 |
| 15/5/2026 | 16,81 | 16,43 | -2,55% | 16,42 | 16,93 | 16,56 | 16,43 | 16,44 | 16.543 | 12.538.163.900 |
| 14/5/2026 | 16,98 | 16,86 | +0,30% | 16,76 | 17,08 | 16,92 | 16,85 | 16,88 | 15.498 | 10.135.277.100 |
| 13/5/2026 | 16,90 | 16,81 | -0,06% | 16,65 | 16,99 | 16,80 | 16,80 | 16,82 | 18.735 | 11.096.410.000 |
| 12/5/2026 | 17,02 | 16,82 | -1,06% | 16,82 | 17,18 | 16,91 | 16,82 | 16,86 | 18.060 | 9.630.050.700 |
| 11/5/2026 | 17,20 | 17,00 | -1,11% | 17,00 | 17,34 | 17,08 | 17,00 | 17,01 | 16.616 | 10.378.648.100 |
| 8/5/2026 | 17,19 | 17,19 | +1,00% | 17,06 | 17,43 | 17,23 | 17,18 | 17,22 | 12.478 | 8.812.967.300 |
| 7/5/2026 | 17,16 | 17,02 | -0,70% | 17,00 | 17,24 | 17,06 | 17,02 | 17,06 | 10.014 | 7.914.831.600 |
| 6/5/2026 | 17,30 | 17,14 | -1,49% | 17,01 | 17,34 | 17,13 | 17,12 | 17,15 | 17.529 | 15.864.919.100 |
| 5/5/2026 | 17,30 | 17,40 | +0,69% | 17,26 | 17,49 | 17,37 | 17,38 | 17,40 | 11.684 | 7.248.007.600 |
| 4/5/2026 | 17,56 | 17,28 | -1,14% | 17,27 | 17,74 | 17,40 | 17,28 | 17,29 | 15.393 | 15.859.963.600 |
| 30/4/2026 | 17,61 | 17,48 | -0,74% | 17,43 | 17,81 | 17,58 | 17,48 | 17,64 | 16.568 | 22.094.120.800 |
| 29/4/2026 | 17,82 | 17,61 | -1,18% | 17,59 | 17,94 | 17,71 | 17,61 | 17,69 | 15.758 | 10.539.349.800 |
| 28/4/2026 | 17,83 | 17,82 | -0,28% | 17,76 | 17,98 | 17,84 | 17,81 | 17,85 | 10.384 | 10.585.370.300 |
| 27/4/2026 | 18,00 | 17,87 | -0,39% | 17,87 | 18,11 | 17,96 | 17,86 | 17,90 | 9.578 | 10.229.875.700 |
| 24/4/2026 | 18,21 | 17,94 | -0,94% | 17,85 | 18,23 | 17,93 | 17,93 | 17,95 | 13.038 | 13.174.746.800 |
| 23/4/2026 | 18,35 | 18,11 | -3,16% | 18,03 | 18,50 | 18,20 | 18,10 | 18,11 | 20.099 | 14.824.955.300 |
| 22/4/2026 | 18,76 | 18,70 | -0,32% | 18,66 | 18,91 | 18,76 | 18,69 | 18,71 | 12.429 | 7.859.119.900 |
| 20/4/2026 | 18,79 | 18,76 | -0,11% | 18,62 | 18,93 | 18,79 | 18,76 | 18,78 | 9.969 | 6.958.425.900 |
| 17/4/2026 | 19,26 | 18,78 | -0,90% | 18,73 | 19,27 | 18,89 | 18,77 | 18,79 | 14.579 | 10.539.176.600 |
| 16/4/2026 | 19,15 | 18,95 | -1,10% | 18,90 | 19,22 | 19,00 | 18,95 | 18,98 | 8.093 | 6.148.704.500 |
| 15/4/2026 | 19,53 | 19,16 | -1,89% | 19,08 | 19,55 | 19,24 | 19,15 | 19,19 | 12.418 | 12.312.013.500 |
| 14/4/2026 | 19,23 | 19,53 | +1,82% | 19,13 | 19,56 | 19,48 | 19,45 | 19,53 | 17.020 | 11.825.036.900 |
| 13/4/2026 | 18,85 | 19,18 | +0,63% | 18,85 | 19,22 | 19,07 | 19,16 | 19,19 | 11.476 | 7.608.535.200 |
| 10/4/2026 | 19,10 | 19,06 | +0,11% | 18,98 | 19,38 | 19,11 | 19,05 | 19,07 | 12.911 | 8.106.866.500 |
| 9/4/2026 | 18,92 | 19,04 | +1,44% | 18,84 | 19,25 | 19,09 | 19,03 | 19,08 | 13.246 | 8.119.409.200 |
| 8/4/2026 | 19,05 | 18,77 | +1,68% | 18,69 | 19,18 | 18,95 | 18,77 | 18,78 | 20.088 | 11.739.158.800 |
| 7/4/2026 | 19,03 | 18,46 | -3,10% | 18,27 | 19,08 | 18,42 | 18,46 | 18,47 | 20.205 | 20.085.870.800 |
| 6/4/2026 | 19,34 | 19,05 | -1,40% | 19,00 | 19,40 | 19,09 | 19,04 | 19,05 | 10.466 | 6.687.377.100 |
| 2/4/2026 | 19,40 | 19,32 | -1,18% | 19,10 | 19,48 | 19,26 | 19,30 | 19,32 | 8.212 | 6.267.074.300 |
| 1/4/2026 | 19,51 | 19,55 | +0,21% | 19,51 | 19,76 | 19,61 | 19,55 | 19,56 | 12.679 | 7.829.933.900 |
| 31/3/2026 | 19,35 | 19,51 | +1,83% | 19,25 | 19,70 | 19,46 | 19,50 | 19,54 | 15.957 | 14.194.588.000 |
| 30/3/2026 | 19,28 | 19,16 | -0,26% | 18,98 | 19,36 | 19,18 | 19,15 | 19,17 | 10.188 | 5.643.266.600 |
| 27/3/2026 | 19,20 | 19,21 | -0,26% | 19,13 | 19,34 | 19,22 | 19,20 | 19,23 | 7.081 | 5.217.411.900 |
| 26/3/2026 | 19,36 | 19,26 | -0,98% | 19,12 | 19,42 | 19,25 | 19,26 | 19,27 | 10.237 | 8.111.459.200 |
| 25/3/2026 | 19,44 | 19,45 | +1,62% | 19,35 | 19,62 | 19,48 | 19,42 | 19,46 | 12.540 | 8.073.573.400 |
| 24/3/2026 | 18,90 | 19,14 | +1,27% | 18,73 | 19,18 | 19,03 | 19,11 | 19,14 | 8.230 | 8.625.381.900 |
| 23/3/2026 | 18,56 | 18,90 | +2,72% | 18,45 | 19,10 | 18,89 | 18,90 | 18,93 | 10.066 | 7.268.156.500 |
| 20/3/2026 | 18,79 | 18,40 | -2,13% | 18,35 | 18,79 | 18,42 | 18,39 | 18,40 | 13.239 | 22.802.424.500 |
| 19/3/2026 | 18,80 | 18,80 | -1,05% | 18,60 | 18,89 | 18,74 | 18,79 | 18,80 | 11.140 | 8.298.281.400 |
| 18/3/2026 | 19,19 | 19,00 | -1,45% | 18,96 | 19,37 | 19,07 | 18,98 | 19,00 | 9.119 | 6.455.518.300 |
| 17/3/2026 | 19,19 | 19,28 | +0,47% | 19,15 | 19,42 | 19,30 | 19,25 | 19,28 | 8.902 | 5.291.833.900 |
| 16/3/2026 | 19,37 | 19,19 | +0,42% | 19,18 | 19,56 | 19,30 | 19,18 | 19,21 | 8.157 | 6.096.660.500 |
| 13/3/2026 | 19,38 | 19,11 | -0,93% | 19,08 | 19,41 | 19,18 | 19,11 | 19,13 | 9.080 | 5.589.922.700 |
| 12/3/2026 | 19,60 | 19,29 | -2,33% | 19,17 | 19,70 | 19,32 | 19,29 | 19,30 | 12.653 | 8.368.763.300 |
| 11/3/2026 | 19,60 | 19,75 | +0,15% | 19,49 | 19,94 | 19,75 | 19,74 | 19,75 | 8.951 | 8.608.723.600 |
| 10/3/2026 | 19,71 | 19,72 | +0,20% | 19,66 | 20,05 | 19,84 | 19,72 | 19,74 | 10.159 | 9.441.428.300 |
| 9/3/2026 | 19,48 | 19,68 | +0,77% | 19,17 | 19,81 | 19,53 | 19,66 | 19,68 | 9.869 | 8.237.386.600 |
| 6/3/2026 | 19,63 | 19,53 | -0,81% | 19,26 | 19,82 | 19,52 | 19,45 | 19,54 | 12.126 | 9.627.221.100 |
| 5/3/2026 | 20,00 | 19,69 | -1,55% | 19,65 | 20,04 | 19,77 | 19,69 | 19,70 | 9.138 | 7.358.061.900 |
| 4/3/2026 | 19,88 | 20,00 | +0,60% | 19,50 | 20,12 | 19,84 | 19,98 | 20,00 | 10.502 | 9.830.131.800 |
| 3/3/2026 | 20,19 | 19,88 | -3,54% | 19,67 | 20,46 | 19,96 | 19,88 | 19,89 | 18.860 | 14.558.641.000 |
| 2/3/2026 | 20,45 | 20,61 | +0,24% | 20,31 | 20,65 | 20,51 | 20,59 | 20,61 | 8.484 | 7.598.417.000 |
| 27/2/2026 | 20,90 | 20,56 | -1,20% | 20,50 | 20,90 | 20,58 | 20,56 | 20,58 | 6.884 | 11.883.649.600 |
| 26/2/2026 | 20,67 | 20,81 | +0,68% | 20,60 | 20,99 | 20,80 | 20,78 | 20,82 | 11.456 | 11.174.753.100 |
| 25/2/2026 | 20,35 | 20,67 | +1,72% | 20,26 | 20,67 | 20,50 | 20,66 | 20,67 | 11.703 | 8.582.292.400 |
| 24/2/2026 | 20,10 | 20,32 | +1,60% | 20,01 | 20,72 | 20,39 | 20,30 | 20,32 | 18.739 | 16.062.432.900 |
| 23/2/2026 | 20,11 | 20,00 | -0,50% | 19,92 | 20,21 | 20,05 | 20,00 | 20,01 | 12.780 | 12.968.294.700 |
| 20/2/2026 | 20,10 | 20,10 | -0,35% | 19,74 | 20,14 | 19,98 | 20,08 | 20,11 | 12.701 | 12.632.223.700 |
| 19/2/2026 | 20,22 | 20,17 | -0,20% | 20,02 | 20,48 | 20,24 | 20,14 | 20,20 | 12.723 | 10.456.598.000 |
| 18/2/2026 | 20,16 | 20,21 | -0,88% | 20,00 | 20,64 | 20,23 | 20,20 | 20,21 | 10.033 | 9.792.609.500 |
| 13/2/2026 | 20,10 | 20,39 | -3,00% | 20,09 | 20,49 | 20,33 | 20,37 | 20,40 | 14.363 | 11.329.913.100 |
| 11/2/2026 | 19,80 | 21,02 | +6,00% | 19,66 | 21,25 | 20,70 | 20,91 | 21,02 | 40.285 | 32.788.783.300 |
| 10/2/2026 | 19,82 | 19,83 | +0,05% | 19,69 | 20,03 | 19,84 | 19,83 | 19,84 | 15.280 | 11.985.423.500 |
| 9/2/2026 | 19,35 | 19,82 | +2,69% | 19,35 | 19,97 | 19,80 | 19,81 | 19,90 | 22.954 | 18.969.116.900 |
| 6/2/2026 | 19,43 | 19,30 | -0,67% | 19,23 | 19,53 | 19,36 | 19,30 | 19,32 | 15.773 | 11.170.899.500 |
| 5/2/2026 | 19,32 | 19,43 | +0,57% | 19,28 | 19,63 | 19,51 | 19,41 | 19,43 | 16.711 | 9.090.040.900 |
| 4/2/2026 | 19,22 | 19,32 | +0,36% | 19,06 | 19,45 | 19,27 | 19,28 | 19,34 | 13.362 | 9.694.735.100 |
| 3/2/2026 | 19,21 | 19,25 | +0,21% | 19,03 | 19,46 | 19,24 | 19,20 | 19,26 | 15.108 | 17.100.715.500 |
| 2/2/2026 | 19,16 | 19,21 | +0,26% | 19,05 | 19,48 | 19,29 | 19,20 | 19,30 | 18.734 | 13.479.739.900 |
| 30/1/2026 | 19,05 | 19,16 | +0,84% | 19,01 | 19,31 | 19,17 | 19,15 | 19,18 | 14.320 | 14.241.228.500 |
| 29/1/2026 | 19,61 | 19,00 | -3,01% | 18,94 | 19,64 | 19,16 | 18,98 | 19,00 | 15.684 | 10.062.478.800 |
| 28/1/2026 | 19,45 | 19,59 | +0,93% | 19,34 | 19,73 | 19,53 | 19,50 | 19,59 | 14.579 | 9.531.056.500 |
| 27/1/2026 | 19,29 | 19,41 | +1,15% | 19,25 | 19,58 | 19,39 | 19,38 | 19,42 | 18.800 | 16.460.458.500 |
| 26/1/2026 | 19,80 | 19,19 | -1,18% | 19,07 | 19,80 | 19,39 | 19,16 | 19,20 | 18.267 | 17.488.715.500 |
| 23/1/2026 | 19,40 | 19,42 | +0,73% | 18,91 | 19,55 | 19,32 | 19,32 | 19,42 | 25.586 | 23.568.060.700 |
| 22/1/2026 | 19,00 | 19,28 | +1,63% | 19,00 | 19,78 | 19,39 | 19,26 | 19,36 | 29.931 | 17.780.569.400 |
| 21/1/2026 | 18,63 | 18,97 | +2,54% | 18,55 | 18,97 | 18,81 | 18,92 | 18,97 | 12.278 | 8.877.417.500 |
| 20/1/2026 | 18,62 | 18,50 | -0,48% | 18,38 | 18,63 | 18,53 | 18,49 | 18,53 | 7.399 | 5.584.063.300 |
| 19/1/2026 | 18,57 | 18,59 | -0,11% | 18,41 | 18,62 | 18,51 | 18,58 | 18,60 | 4.865 | 2.872.272.900 |
| 16/1/2026 | 18,78 | 18,61 | -0,64% | 18,54 | 18,82 | 18,63 | 18,60 | 18,63 | 10.778 | 9.867.523.600 |
| 15/1/2026 | 19,00 | 18,73 | -1,47% | 18,73 | 19,05 | 18,82 | 18,72 | 18,74 | 7.429 | 6.028.728.800 |
| 14/1/2026 | 18,65 | 19,01 | +1,98% | 18,54 | 19,01 | 18,79 | 18,92 | 19,01 | 10.260 | 7.299.310.000 |
| 13/1/2026 | 18,75 | 18,64 | -1,06% | 18,38 | 18,81 | 18,54 | 18,57 | 18,64 | 10.865 | 8.253.410.200 |
| 12/1/2026 | 18,70 | 18,84 | +0,64% | 18,59 | 18,92 | 18,77 | 18,79 | 18,85 | 8.800 | 6.862.891.800 |
| 9/1/2026 | 18,50 | 18,72 | +1,08% | 18,40 | 18,97 | 18,67 | 18,70 | 18,72 | 7.257 | 5.250.500.300 |
| 8/1/2026 | 18,34 | 18,52 | +0,93% | 18,13 | 18,52 | 18,41 | 18,43 | 18,52 | 11.222 | 9.084.026.300 |
| 7/1/2026 | 18,52 | 18,35 | -0,92% | 18,34 | 18,64 | 18,41 | 18,35 | 18,44 | 9.554 | 6.210.905.700 |
| 6/1/2026 | 18,54 | 18,52 | 0,00% | 18,52 | 18,77 | 18,63 | 18,52 | 18,55 | 7.827 | 6.500.698.600 |
| 5/1/2026 | 18,90 | 18,52 | -2,99% | 18,52 | 19,08 | 18,69 | 18,51 | 18,53 | 12.708 | 10.547.335.600 |
| 2/1/2026 | 18,79 | 19,09 | +1,76% | 18,72 | 19,09 | 18,97 | 19,00 | 19,09 | 8.331 | 7.483.318.100 |
| 30/12/2025 | 18,80 | 18,76 | +0,21% | 18,67 | 18,87 | 18,78 | 18,76 | 18,80 | 9.110 | 8.284.781.000 |
| 29/12/2025 | 18,58 | 18,72 | +0,65% | 18,58 | 18,73 | 18,67 | 18,66 | 18,72 | 6.014 | 5.470.255.000 |
| 26/12/2025 | 18,61 | 18,60 | -0,05% | 18,55 | 18,80 | 18,63 | 18,60 | 18,62 | 6.674 | 5.976.708.000 |
| 23/12/2025 | 18,59 | 18,61 | +0,54% | 18,35 | 18,77 | 18,55 | 18,60 | 18,61 | 11.029 | 12.833.489.000 |
| 22/12/2025 | 18,35 | 18,51 | +1,20% | 18,26 | 18,71 | 18,56 | 18,50 | 18,53 | 12.383 | 10.462.019.700 |
| 19/12/2025 | 18,67 | 18,29 | -1,61% | 18,29 | 18,75 | 18,38 | 18,28 | 18,31 | 11.623 | 18.431.372.300 |
| 18/12/2025 | 18,12 | 18,59 | +1,31% | 18,12 | 18,97 | 18,59 | 18,59 | 18,70 | 17.672 | 21.398.676.100 |
| 17/12/2025 | 18,19 | 18,35 | +0,66% | 18,05 | 18,47 | 18,29 | 18,35 | 18,36 | 18.690 | 15.058.781.600 |
| 16/12/2025 | 18,40 | 18,23 | -5,00% | 18,09 | 18,53 | 18,29 | 18,23 | 18,26 | 13.963 | 13.755.137.500 |
| 15/12/2025 | 18,91 | 19,19 | +2,35% | 18,62 | 19,25 | 18,96 | 19,15 | 19,19 | 18.889 | 16.061.205.900 |
| 12/12/2025 | 18,86 | 18,75 | -0,05% | 18,61 | 18,97 | 18,75 | 18,74 | 18,75 | 16.171 | 11.609.399.800 |
| 11/12/2025 | 19,16 | 18,76 | -2,44% | 18,76 | 19,24 | 18,91 | 18,76 | 18,84 | 17.523 | 14.529.365.600 |
| 10/12/2025 | 18,95 | 19,23 | +2,07% | 18,80 | 19,28 | 19,10 | 19,16 | 19,23 | 12.572 | 11.673.759.400 |
| 9/12/2025 | 18,95 | 18,84 | +0,75% | 18,80 | 19,44 | 19,06 | 18,83 | 18,88 | 25.065 | 17.186.466.900 |
| 8/12/2025 | 18,75 | 18,70 | +0,27% | 18,45 | 18,87 | 18,71 | 18,69 | 18,70 | 11.524 | 8.135.302.900 |
| 5/12/2025 | 18,50 | 18,65 | +1,47% | 18,37 | 18,85 | 18,61 | 18,61 | 18,66 | 22.416 | 17.923.078.000 |
| 4/12/2025 | 18,11 | 18,38 | +1,55% | 18,06 | 18,38 | 18,22 | 18,30 | 18,39 | 15.090 | 10.723.949.500 |