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.

KLBN11F - 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 22,08 22,33 +2,38% 21,93 22,33 22,12 22,21 22,33 2.406 40.965.084
20/1/2025 21,59 21,81 +1,30% 21,52 22,28 21,84 21,81 22,25 2.805 54.888.316
17/1/2025 21,52 21,53 -0,05% 21,31 21,80 21,57 21,53 21,72 2.712 47.221.937
16/1/2025 21,58 21,54 0,00% 21,23 21,77 21,37 21,33 21,54 2.588 44.565.150
15/1/2025 21,64 21,54 -0,46% 21,15 21,89 21,42 21,50 21,54 3.018 61.482.746
14/1/2025 22,10 21,64 -1,41% 21,64 22,14 21,90 21,64 21,72 2.677 45.857.575
13/1/2025 22,10 21,95 -0,54% 21,91 22,20 22,06 21,95 22,09 3.368 50.571.498
10/1/2025 22,01 22,07 +0,32% 21,87 22,19 21,98 21,94 22,07 2.524 43.458.676
9/1/2025 22,30 22,00 -0,95% 22,00 22,49 22,16 22,00 22,08 2.414 44.873.011
8/1/2025 22,56 22,21 -1,33% 22,21 22,80 22,47 22,21 22,33 2.884 46.472.881
7/1/2025 22,48 22,51 +0,18% 22,31 22,75 22,49 22,51 22,55 3.448 47.481.174
6/1/2025 22,67 22,47 -0,58% 22,24 22,85 22,46 22,43 22,47 3.812 61.512.776
3/1/2025 23,03 22,60 -1,44% 22,58 23,24 22,88 22,60 22,78 3.046 54.429.999
2/1/2025 23,20 22,93 -0,95% 22,90 23,29 23,04 22,93 23,08 3.820 64.042.867
30/12/2024 23,29 23,15 -0,34% 23,09 23,41 23,23 23,15 23,30 2.381 43.998.496
27/12/2024 23,45 23,23 -0,85% 23,05 23,50 23,27 23,12 23,23 2.343 41.842.145
26/12/2024 23,29 23,43 +1,21% 23,00 23,53 23,39 23,37 23,43 2.588 51.364.281
23/12/2024 23,36 23,15 -0,47% 22,86 23,41 23,12 23,15 23,24 3.268 59.603.067
20/12/2024 23,17 23,26 +0,26% 22,90 23,26 23,09 23,05 23,26 3.894 64.891.994
19/12/2024 23,34 23,20 -0,17% 23,03 23,66 23,31 23,06 23,20 3.288 62.635.802
18/12/2024 23,69 23,24 -2,35% 23,08 23,78 23,41 23,24 23,39 2.004 66.000.247
17/12/2024 23,19 23,80 +1,62% 22,98 24,04 23,69 23,76 23,80 3.997 92.657.915
16/12/2024 23,09 23,42 +1,83% 23,03 23,63 23,43 23,39 23,42 3.825 73.912.616
13/12/2024 23,28 23,00 -0,17% 22,98 23,36 23,12 23,00 23,09 2.234 43.400.536
12/12/2024 23,18 23,04 -0,60% 22,89 23,39 23,15 23,04 23,19 2.592 58.525.439
11/12/2024 23,13 23,18 +0,13% 22,84 23,60 23,10 23,18 23,33 2.127 58.953.785
10/12/2024 23,59 23,15 -1,70% 22,92 23,64 23,16 22,98 23,15 2.736 61.559.428
9/12/2024 22,95 23,55 +2,39% 22,92 23,55 23,24 23,47 23,55 3.872 90.710.457
6/12/2024 23,23 23,00 -0,69% 22,76 23,23 23,00 23,00 23,02 3.430 67.169.950
5/12/2024 23,37 23,16 +0,13% 22,70 23,46 23,18 23,09 23,16 3.497 83.873.133
4/12/2024 22,71 23,13 +2,03% 22,65 23,23 22,91 23,06 23,13 3.495 70.845.497
3/12/2024 22,37 22,67 +1,30% 22,31 22,71 22,54 22,66 22,71 3.529 68.628.973
2/12/2024 22,08 22,38 +0,77% 21,91 22,56 22,29 22,28 22,38 4.210 81.204.108
29/11/2024 21,72 22,21 +3,30% 21,63 22,25 21,95 22,00 22,21 2.819 68.193.816
28/11/2024 21,29 21,50 +0,33% 21,15 21,95 21,76 21,50 21,53 2.680 84.598.622
27/11/2024 21,30 21,43 +0,42% 21,07 21,50 21,31 21,38 21,43 2.594 49.158.229
26/11/2024 21,28 21,34 +0,05% 21,10 21,40 21,27 21,30 21,34 2.050 46.524.829
25/11/2024 21,35 21,33 -1,20% 21,11 21,48 21,34 21,24 21,33 3.190 65.325.358
22/11/2024 21,00 21,59 +3,85% 20,85 21,59 21,21 21,58 21,59 3.241 63.014.936
21/11/2024 20,65 20,79 +1,27% 20,65 21,22 21,00 20,79 21,12 4.151 77.259.871
19/11/2024 20,71 20,53 +0,15% 20,50 20,76 20,58 20,53 20,75 2.378 42.399.729
18/11/2024 20,49 20,50 -0,15% 20,35 20,80 20,51 20,50 20,51 3.160 53.853.079
14/11/2024 20,75 20,53 -0,05% 20,49 20,77 20,61 20,53 20,58 2.681 43.163.837
13/11/2024 20,45 20,54 +0,39% 20,31 20,79 20,52 20,54 20,69 2.278 40.453.889
12/11/2024 20,49 20,46 -1,25% 20,20 20,54 20,38 20,31 20,46 3.180 51.307.207
11/11/2024 20,79 20,72 +0,05% 20,57 20,90 20,71 20,72 20,76 3.491 67.139.516
8/11/2024 21,20 20,71 -2,17% 20,44 21,20 20,72 20,71 20,90 5.115 83.766.960
7/11/2024 21,99 21,17 -4,16% 21,06 22,00 21,34 21,17 21,25 3.882 67.803.348
6/11/2024 22,10 22,09 -0,27% 21,85 22,31 22,11 22,00 22,09 2.682 57.041.567
5/11/2024 22,08 22,15 +1,33% 21,80 22,38 22,02 22,07 22,15 2.733 66.470.118
4/11/2024 21,10 21,86 +4,64% 21,05 22,13 21,67 21,86 22,10 4.947 94.260.943
1/11/2024 20,86 20,89 +0,29% 20,78 21,08 20,92 20,89 20,94 2.659 40.513.866
31/10/2024 20,83 20,83 -0,14% 20,79 21,30 20,98 20,83 20,85 2.175 44.803.033
30/10/2024 20,73 20,86 +1,07% 20,62 21,04 20,74 20,70 20,86 2.101 46.354.610
29/10/2024 20,70 20,64 -0,58% 20,56 20,84 20,64 20,64 20,69 2.509 40.367.371
28/10/2024 20,84 20,76 +0,29% 20,72 21,12 20,91 20,73 20,77 2.778 47.350.554
25/10/2024 20,46 20,70 +0,68% 20,46 20,95 20,75 20,70 20,80 2.177 50.245.919
24/10/2024 20,60 20,56 -0,72% 20,44 20,63 20,52 20,50 20,56 2.267 34.427.151
23/10/2024 20,70 20,71 -1,15% 20,56 20,85 20,68 20,65 20,71 1.987 36.417.325
22/10/2024 20,69 20,95 +1,60% 20,56 20,98 20,79 20,86 20,95 2.588 43.518.728
21/10/2024 20,50 20,62 +0,59% 20,49 20,91 20,78 20,62 20,77 2.800 53.303.685
18/10/2024 20,53 20,50 -0,05% 20,47 20,79 20,60 20,50 20,67 2.742 45.116.087
17/10/2024 20,31 20,51 +0,89% 20,10 20,72 20,43 20,51 20,59 3.007 46.862.741
16/10/2024 20,36 20,33 0,00% 20,13 20,40 20,29 20,33 20,34 2.511 50.031.175
15/10/2024 20,17 20,33 +0,40% 20,08 20,46 20,25 20,29 20,33 3.857 54.370.116
14/10/2024 20,17 20,25 +0,60% 19,91 20,25 20,06 20,20 20,27 4.680 77.461.598
11/10/2024 20,46 20,13 -1,95% 20,06 20,55 20,27 20,13 20,14 4.856 73.418.091
10/10/2024 21,00 20,53 -1,72% 20,50 21,20 20,66 20,53 20,54 5.063 70.626.977
9/10/2024 21,30 20,89 -1,60% 20,89 21,33 21,05 20,89 21,03 3.337 45.352.874
8/10/2024 21,37 21,23 -1,21% 20,98 21,37 21,18 21,23 21,32 2.718 41.039.632
7/10/2024 21,32 21,49 +0,89% 21,17 21,49 21,36 21,40 21,49 3.170 52.527.440
4/10/2024 21,16 21,30 +0,61% 20,84 21,40 21,24 21,29 21,30 2.772 41.439.860
3/10/2024 21,25 21,17 -0,89% 20,85 21,28 21,04 21,17 21,18 2.982 42.334.260
2/10/2024 21,00 21,36 +1,28% 21,00 21,54 21,37 21,30 21,43 2.838 41.539.699
1/10/2024 21,12 21,09 -0,14% 20,89 21,12 21,00 21,02 21,09 3.767 53.518.960
30/9/2024 21,28 21,12 -0,24% 20,96 21,39 21,16 21,10 21,12 3.080 44.588.460
26/9/2024 20,96 21,17 +1,34% 20,77 21,45 21,11 21,17 21,24 2.375 56.888.918
25/9/2024 21,05 20,89 -1,32% 20,76 21,18 20,89 20,81 20,89 3.264 46.615.281
24/9/2024 20,90 21,17 +1,88% 20,83 21,17 21,00 21,03 21,17 2.597 50.609.397
23/9/2024 20,92 20,78 -1,38% 20,70 20,98 20,82 20,78 20,88 3.947 69.342.610
20/9/2024 21,29 21,07 -0,66% 20,87 21,30 21,03 21,07 21,09 5.055 67.170.688
19/9/2024 21,43 21,21 -1,03% 21,18 21,51 21,31 21,21 21,25 2.948 49.060.821
18/9/2024 21,56 21,43 -0,14% 21,29 21,63 21,47 21,40 21,43 2.653 45.725.132
17/9/2024 21,72 21,46 -0,65% 21,45 21,73 21,52 21,46 21,50 2.790 48.825.558
16/9/2024 21,88 21,60 -0,69% 21,59 21,98 21,74 21,60 21,62 3.142 51.803.616
13/9/2024 21,74 21,75 +0,18% 21,66 22,02 21,88 21,75 21,87 2.300 41.859.723
12/9/2024 21,94 21,71 -1,27% 21,66 22,02 21,78 21,70 21,73 3.131 47.887.276
11/9/2024 22,00 21,99 -0,05% 21,68 22,11 21,93 21,95 21,99 2.710 48.746.122
10/9/2024 22,08 22,00 +1,34% 21,90 22,45 22,11 22,00 22,09 2.701 62.708.431
9/9/2024 21,75 21,71 +0,60% 21,58 21,79 21,70 21,68 21,71 3.213 54.340.085
6/9/2024 21,90 21,58 -1,69% 21,51 21,95 21,62 21,58 21,65 3.991 55.432.065
5/9/2024 21,99 21,95 -0,23% 21,79 22,00 21,87 21,90 21,95 2.440 44.389.163
4/9/2024 21,64 22,00 +2,28% 21,56 22,00 21,87 21,97 22,00 3.091 52.901.969
3/9/2024 21,46 21,51 +0,33% 21,33 21,67 21,50 21,51 21,55 3.058 57.212.822
2/9/2024 21,71 21,44 -0,79% 21,42 21,72 21,55 21,42 21,44 4.448 66.759.184
30/8/2024 21,65 21,61 -0,37% 21,24 21,65 21,39 21,50 21,61 4.836 76.725.382
29/8/2024 21,99 21,69 -0,91% 21,49 22,03 21,64 21,61 21,69 2.938 50.527.748
28/8/2024 21,95 21,89 -0,27% 21,84 22,04 21,94 21,89 21,92 2.767 42.648.609
27/8/2024 22,05 21,95 -0,45% 21,79 22,25 21,92 21,94 21,96 2.163 42.409.712
26/8/2024 22,20 22,05 -0,05% 21,86 22,20 21,98 21,98 22,05 2.696 56.283.128
23/8/2024 22,10 22,06 -0,05% 22,01 22,33 22,16 22,06 22,15 2.807 54.463.134
22/8/2024 22,20 22,07 -0,23% 22,00 22,30 22,12 22,04 22,07 2.856 60.031.933
21/8/2024 22,05 22,12 +0,18% 21,95 22,36 22,07 22,12 22,19 3.127 62.867.884
20/8/2024 21,40 22,08 +3,61% 21,29 22,13 21,81 22,02 22,08 4.404 86.449.542
19/8/2024 21,14 21,31 +1,04% 21,00 21,38 21,24 21,31 21,32 4.226 75.579.656
16/8/2024 21,07 21,09 +1,05% 20,83 21,20 20,93 20,96 21,09 4.046 60.297.268
15/8/2024 21,11 20,87 -0,76% 20,75 21,14 20,86 20,85 20,87 5.293 84.202.270
14/8/2024 20,85 21,03 +1,69% 20,71 21,16 20,99 21,00 21,03 3.218 56.324.513
13/8/2024 20,80 20,68 -0,39% 20,68 20,84 20,74 20,68 20,70 3.667 49.683.420
12/8/2024 20,95 20,76 -0,67% 20,64 20,99 20,80 20,75 20,76 4.112 58.843.841
9/8/2024 20,80 20,90 +0,97% 20,67 20,97 20,81 20,90 20,95 3.242 47.158.323
8/8/2024 20,60 20,70 +0,39% 20,45 20,92 20,73 20,70 20,80 3.358 55.588.068
7/8/2024 20,91 20,62 -0,48% 20,59 20,94 20,73 20,62 20,72 5.048 74.244.882
6/8/2024 21,06 20,72 -3,63% 20,65 21,06 20,79 20,72 20,85 6.485 88.919.226
5/8/2024 21,40 21,50 -0,97% 21,14 21,67 21,38 21,49 21,50 5.008 95.985.766
2/8/2024 22,03 21,71 -1,85% 21,71 22,15 21,88 21,71 21,73 3.116 63.907.905
1/8/2024 22,05 22,12 +0,32% 21,80 22,14 21,96 21,96 22,12 4.212 64.120.021
31/7/2024 22,14 22,05 +0,23% 21,84 22,25 22,03 21,96 22,05 2.920 59.501.488
30/7/2024 22,00 22,00 +0,55% 21,65 22,33 22,01 22,00 22,03 3.310 70.417.387
29/7/2024 21,41 21,88 +3,26% 21,22 22,00 21,62 21,87 21,88 3.056 57.165.701
26/7/2024 21,44 21,19 -1,07% 21,19 21,45 21,31 21,19 21,21 2.738 47.587.349
25/7/2024 21,69 21,42 -1,11% 21,41 21,74 21,57 21,42 21,50 2.527 46.698.348
24/7/2024 21,62 21,66 +0,09% 21,51 21,75 21,64 21,65 21,66 2.239 45.955.187
23/7/2024 21,90 21,64 -1,41% 21,57 22,16 21,92 21,64 21,71 2.692 56.861.263
22/7/2024 21,51 21,95 +1,76% 21,47 22,01 21,84 21,95 22,00 2.913 61.830.949

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.