O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 22,11 22,20 +0,50% 21,93 22,27 22,14 22,16 22,20 9.937 5.895.208.800
20/1/2025 21,60 22,09 +2,32% 21,52 22,33 21,98 22,09 22,10 7.920 7.554.973.300
17/1/2025 21,55 21,59 +0,56% 21,31 21,80 21,63 21,59 21,64 15.523 14.505.107.900
16/1/2025 21,58 21,47 -0,51% 21,23 21,70 21,33 21,45 21,47 14.040 14.037.443.400
15/1/2025 21,91 21,58 -0,51% 21,13 21,91 21,40 21,57 21,58 25.341 17.768.100.400
14/1/2025 22,10 21,69 -1,86% 21,67 22,14 21,84 21,69 21,73 9.515 7.852.906.900
13/1/2025 21,99 22,10 0,00% 21,91 22,20 22,06 22,09 22,12 11.402 6.594.446.100
10/1/2025 22,07 22,10 +0,14% 21,88 22,20 22,01 22,01 22,10 16.080 8.718.430.900
9/1/2025 22,27 22,07 -1,03% 22,02 22,35 22,13 22,06 22,12 8.837 8.749.970.600
8/1/2025 22,51 22,30 -1,15% 22,26 22,81 22,44 22,30 22,39 16.800 12.522.285.900
7/1/2025 22,47 22,56 +0,36% 22,32 22,75 22,48 22,56 22,58 13.260 12.080.206.600
6/1/2025 22,67 22,48 -0,84% 22,24 22,69 22,43 22,43 22,49 13.810 10.478.456.700
3/1/2025 23,03 22,67 -1,56% 22,58 23,23 22,82 22,67 22,76 17.509 13.786.104.800
2/1/2025 23,20 23,03 -0,73% 22,90 23,22 23,04 23,01 23,03 17.223 10.891.097.300
30/12/2024 23,30 23,20 -0,04% 23,09 23,40 23,22 23,20 23,21 13.203 9.724.623.900
27/12/2024 23,47 23,21 -0,64% 23,08 23,50 23,23 23,19 23,22 16.486 8.855.970.300
26/12/2024 23,27 23,36 +0,30% 23,09 23,53 23,40 23,32 23,36 14.691 8.196.707.300
23/12/2024 23,37 23,29 -0,34% 22,87 23,40 23,21 23,29 23,30 23.204 15.353.973.800
20/12/2024 23,21 23,37 +0,47% 22,91 23,71 23,25 23,37 23,39 17.519 37.966.075.300
19/12/2024 23,45 23,26 -0,43% 23,08 23,65 23,29 23,26 23,27 25.714 16.442.874.400
18/12/2024 23,60 23,36 -1,39% 23,16 23,76 23,39 23,29 23,37 37.320 23.466.955.300
17/12/2024 23,19 23,69 +1,37% 23,08 24,06 23,75 23,69 23,81 34.745 20.614.716.900
16/12/2024 23,09 23,37 +1,26% 23,00 23,63 23,47 23,37 23,39 18.028 11.761.362.600
13/12/2024 23,31 23,08 -0,99% 22,95 23,39 23,12 23,08 23,09 12.168 10.384.763.800
12/12/2024 23,09 23,31 -0,26% 22,88 23,41 23,19 23,22 23,31 17.466 13.786.517.900
11/12/2024 23,00 23,37 +0,95% 22,82 23,63 23,15 23,35 23,38 18.201 16.500.629.700
10/12/2024 23,69 23,15 -0,98% 22,93 23,69 23,13 23,13 23,16 10.520 7.792.821.300
9/12/2024 23,09 23,38 +1,26% 22,93 23,53 23,28 23,36 23,40 14.216 10.667.945.200
6/12/2024 23,14 23,09 -0,60% 22,77 23,22 23,00 23,09 23,10 18.800 13.016.735.400
5/12/2024 23,45 23,23 -0,09% 22,98 23,47 23,20 23,11 23,24 13.683 10.092.382.800
4/12/2024 22,69 23,25 +2,65% 22,64 23,25 23,05 23,17 23,25 14.670 13.053.760.900
3/12/2024 22,48 22,65 +1,25% 22,32 22,82 22,56 22,64 22,65 17.231 13.039.378.200
2/12/2024 22,00 22,37 +0,72% 21,96 22,57 22,33 22,37 22,38 20.663 13.543.088.400
29/11/2024 21,71 22,21 +2,30% 21,64 22,26 22,03 22,20 22,21 20.259 19.425.588.900
28/11/2024 21,29 21,71 +1,97% 21,15 21,95 21,76 21,62 21,72 22.633 14.691.658.900
27/11/2024 21,31 21,29 +0,05% 21,07 21,51 21,30 21,25 21,30 13.785 10.518.164.300
26/11/2024 21,28 21,28 +0,05% 21,10 21,41 21,26 21,26 21,28 8.197 4.123.181.000
25/11/2024 21,29 21,27 -1,02% 21,19 21,48 21,29 21,20 21,27 11.384 9.217.908.100
22/11/2024 20,92 21,49 +3,07% 20,85 21,58 21,32 21,47 21,50 14.550 13.693.830.200
21/11/2024 20,72 20,85 +1,26% 20,59 21,24 21,00 20,83 20,97 19.238 15.024.855.600
19/11/2024 20,56 20,59 +0,19% 20,49 20,70 20,57 20,58 20,61 9.968 5.878.125.700
18/11/2024 20,35 20,55 +0,20% 20,35 20,60 20,52 20,55 20,56 9.333 5.480.649.500
14/11/2024 20,56 20,51 -0,44% 20,49 20,72 20,56 20,51 20,54 13.699 9.858.434.000
13/11/2024 20,40 20,60 +0,73% 20,35 21,00 20,54 20,60 20,69 11.660 6.412.514.800
12/11/2024 20,49 20,45 -1,64% 20,18 20,70 20,42 20,39 20,45 14.987 11.533.583.000
11/11/2024 20,75 20,79 +0,43% 20,55 20,82 20,71 20,74 20,80 8.870 10.963.861.400
8/11/2024 21,13 20,70 -2,45% 20,43 21,13 20,67 20,70 20,71 15.511 12.299.382.900
7/11/2024 21,82 21,22 -3,50% 21,06 21,97 21,29 21,21 21,25 16.182 14.847.225.700
6/11/2024 21,80 21,99 -0,50% 21,80 22,32 22,05 21,98 21,99 14.261 20.376.037.900
5/11/2024 22,11 22,10 +0,27% 21,81 22,39 22,03 22,08 22,10 13.632 8.256.210.100
4/11/2024 21,15 22,04 +4,85% 21,05 22,13 21,74 22,03 22,08 23.629 20.825.674.800
1/11/2024 20,85 21,02 +0,77% 20,78 21,07 20,95 20,96 21,02 13.751 18.667.471.000
31/10/2024 20,86 20,86 +0,34% 20,82 21,31 20,95 20,85 20,89 10.407 13.905.027.600
30/10/2024 20,71 20,79 +1,12% 20,62 21,04 20,76 20,75 20,79 9.487 10.609.055.700
29/10/2024 20,76 20,56 -0,68% 20,55 20,82 20,62 20,56 20,58 10.205 7.695.967.700
28/10/2024 20,90 20,70 -0,67% 20,70 21,13 20,79 20,69 20,70 10.584 11.315.252.300
25/10/2024 20,49 20,84 +2,01% 20,49 20,96 20,80 20,84 20,85 15.709 9.393.336.400
24/10/2024 20,62 20,43 -0,97% 20,42 20,62 20,48 20,43 20,55 10.077 7.230.223.800
23/10/2024 20,75 20,63 -0,67% 20,56 20,84 20,67 20,63 20,70 8.513 4.834.516.600
22/10/2024 20,51 20,77 +0,19% 20,51 20,97 20,78 20,75 20,85 11.533 6.492.063.600
21/10/2024 20,66 20,73 +0,10% 20,66 20,90 20,78 20,72 20,73 8.408 6.925.012.800
18/10/2024 20,50 20,71 +0,88% 20,46 20,79 20,63 20,66 20,73 14.613 12.759.056.300
17/10/2024 20,30 20,53 +1,08% 20,09 20,73 20,47 20,53 20,60 12.918 12.073.370.800
16/10/2024 20,35 20,31 -0,25% 20,12 20,39 20,30 20,31 20,32 14.722 10.401.563.700
15/10/2024 20,21 20,36 +0,94% 20,08 20,47 20,30 20,34 20,36 11.689 12.074.482.300
14/10/2024 20,15 20,17 +0,10% 19,90 20,21 20,07 20,17 20,18 14.174 10.183.104.700
11/10/2024 20,46 20,15 -1,47% 20,05 20,56 20,24 20,15 20,16 17.133 14.328.313.100
10/10/2024 20,94 20,45 -2,53% 20,45 20,99 20,57 20,44 20,52 13.694 16.815.553.300
9/10/2024 21,20 20,98 -1,50% 20,88 21,30 21,02 20,94 21,01 19.049 12.279.369.600
8/10/2024 21,20 21,30 -0,37% 20,97 21,32 21,18 21,30 21,31 17.346 10.408.669.000
7/10/2024 21,32 21,38 +0,28% 21,16 21,49 21,38 21,35 21,38 12.184 8.134.346.700
4/10/2024 21,00 21,32 +0,76% 21,00 21,42 21,26 21,27 21,32 14.827 10.121.668.400
3/10/2024 21,00 21,16 -0,56% 20,84 21,21 21,04 21,08 21,19 15.613 9.992.192.000
2/10/2024 21,10 21,28 +1,82% 21,10 21,54 21,33 21,27 21,31 10.052 10.501.627.200
1/10/2024 20,95 20,90 +0,05% 20,88 21,08 20,95 20,90 21,03 14.357 12.861.298.700
30/9/2024 21,20 20,89 -1,23% 20,89 21,40 21,02 20,89 20,99 14.512 11.202.189.200
26/9/2024 20,91 21,15 +1,93% 20,77 21,46 21,15 21,15 21,26 14.015 12.408.515.900
25/9/2024 21,10 20,75 -1,43% 20,75 21,10 20,83 20,75 20,76 12.218 7.619.467.500
24/9/2024 20,94 21,05 +1,10% 20,82 21,15 21,01 21,03 21,05 13.003 8.097.567.400
23/9/2024 20,91 20,82 -0,95% 20,70 20,96 20,81 20,82 20,83 12.689 7.388.815.400
20/9/2024 21,25 21,02 -1,27% 20,86 21,25 21,00 21,01 21,02 19.080 21.616.831.000
19/9/2024 21,35 21,29 -0,23% 21,17 21,50 21,28 21,23 21,30 13.082 8.617.691.800
18/9/2024 21,51 21,34 -1,02% 21,28 21,63 21,42 21,30 21,38 12.241 7.619.321.200
17/9/2024 21,72 21,56 -0,74% 21,44 21,72 21,51 21,55 21,57 8.466 6.011.702.300
16/9/2024 21,87 21,72 -0,41% 21,58 21,94 21,69 21,70 21,73 8.203 4.016.455.600
13/9/2024 21,82 21,81 +0,55% 21,69 22,02 21,89 21,81 21,88 9.978 7.324.334.200
12/9/2024 21,82 21,69 -1,14% 21,65 21,93 21,73 21,69 21,73 12.931 7.903.933.000
11/9/2024 21,98 21,94 -0,27% 21,67 22,11 21,96 21,93 21,94 15.839 13.273.840.400
10/9/2024 22,16 22,00 +1,66% 21,89 22,47 22,11 22,00 22,06 14.158 13.751.335.400
9/9/2024 21,67 21,64 -0,37% 21,57 21,80 21,68 21,64 21,67 7.666 4.361.621.000
6/9/2024 21,81 21,72 -0,73% 21,50 21,88 21,62 21,61 21,73 10.031 6.697.054.800
5/9/2024 21,93 21,88 -0,23% 21,79 22,00 21,86 21,87 21,88 7.077 3.834.161.700
4/9/2024 21,68 21,93 +1,86% 21,56 22,00 21,90 21,92 21,98 9.855 6.246.428.600
3/9/2024 21,46 21,53 +0,51% 21,32 21,68 21,52 21,52 21,53 9.160 9.460.145.700
2/9/2024 21,63 21,42 -0,79% 21,42 21,65 21,52 21,42 21,47 8.106 4.054.187.200
30/8/2024 21,52 21,59 -0,28% 21,24 21,59 21,50 21,50 21,59 13.460 22.517.629.100
29/8/2024 21,90 21,65 -1,41% 21,48 21,93 21,61 21,60 21,65 12.154 6.615.573.200
28/8/2024 21,89 21,96 -0,14% 21,85 22,05 21,95 21,94 21,96 8.060 4.332.134.400
27/8/2024 22,00 21,99 -0,27% 21,77 22,06 21,93 21,97 21,99 6.712 4.324.110.400
26/8/2024 22,13 22,05 -0,41% 21,85 22,18 21,98 22,00 22,06 8.923 5.734.947.700
23/8/2024 22,09 22,14 +0,23% 22,00 22,33 22,16 22,13 22,16 9.711 5.052.531.700
22/8/2024 22,15 22,09 -0,27% 21,99 22,29 22,11 22,09 22,10 12.572 6.071.064.600
21/8/2024 22,00 22,15 +0,91% 21,94 22,38 22,12 22,14 22,17 14.100 8.002.489.000
20/8/2024 21,37 21,95 +3,10% 21,31 22,13 21,87 21,95 21,98 19.225 12.973.604.700
19/8/2024 21,14 21,29 +1,38% 20,97 21,37 21,22 21,29 21,30 17.819 10.420.153.300
16/8/2024 21,05 21,00 +0,77% 20,82 21,08 20,94 20,93 21,00 4.216 9.099.118.800
15/8/2024 21,05 20,84 -0,19% 20,74 21,05 20,83 20,83 20,84 2.832 6.417.449.500
14/8/2024 20,79 20,88 +0,87% 20,70 21,16 21,00 20,88 20,89 7.380 10.394.986.400
13/8/2024 20,87 20,70 -0,05% 20,68 20,87 20,73 20,70 20,72 2.929 6.275.283.200
12/8/2024 20,99 20,71 -0,81% 20,63 20,99 20,76 20,71 20,72 525 7.784.303.000
9/8/2024 20,89 20,88 +0,68% 20,66 20,99 20,83 20,87 20,92 2.165 7.153.030.000
8/8/2024 20,63 20,74 +0,63% 20,42 20,91 20,74 20,74 20,75 335 6.114.982.600
7/8/2024 20,89 20,61 -0,72% 20,58 20,89 20,68 20,61 20,62 1.282 5.881.664.700
6/8/2024 20,94 20,76 -3,13% 20,65 20,99 20,78 20,75 20,77 4.253 9.326.311.500
5/8/2024 21,49 21,43 -1,29% 21,13 21,49 21,37 21,42 21,47 799 9.270.405.800
2/8/2024 21,99 21,71 -1,50% 21,63 22,16 21,83 21,70 21,71 8.540 8.807.303.600
1/8/2024 21,92 22,04 -0,23% 21,80 22,14 21,96 21,98 22,04 6.168 11.494.700.600
31/7/2024 22,10 22,09 +0,18% 21,84 22,26 22,02 21,98 22,09 4.371 9.325.713.500
30/7/2024 21,88 22,05 +0,78% 21,66 22,33 21,99 22,04 22,07 911 15.610.249.700
29/7/2024 21,37 21,88 +3,21% 21,20 22,04 21,71 21,87 21,88 2.354 13.930.245.200
26/7/2024 21,40 21,20 -0,98% 21,18 21,44 21,26 21,19 21,20 8.009 6.856.246.900
25/7/2024 21,59 21,41 -1,38% 21,41 21,74 21,51 21,41 21,45 1.762 6.771.472.400
24/7/2024 21,51 21,71 -0,05% 21,50 21,74 21,64 21,68 21,71 1.643 7.448.521.900
23/7/2024 21,95 21,72 -1,23% 21,50 22,15 21,84 21,71 21,72 4.771 9.840.257.000
22/7/2024 21,43 21,99 +2,23% 21,43 22,03 21,89 21,99 22,00 3.141 10.374.067.500

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.