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.
KLBN11F - 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 | 16,91 | 16,66 | -1,36% | 16,64 | 17,00 | 16,74 | 16,66 | 16,75 | 3.528 | 84.103.351 |
| 2/6/2026 | 16,71 | 16,89 | +1,50% | 16,62 | 16,89 | 16,73 | 16,80 | 16,89 | 3.994 | 141.353.065 |
| 1/6/2026 | 16,88 | 16,64 | -0,48% | 16,45 | 16,88 | 16,61 | 16,64 | 16,70 | 4.898 | 92.612.497 |
| 29/5/2026 | 16,84 | 16,72 | +0,18% | 16,54 | 16,84 | 16,69 | 16,70 | 16,77 | 3.268 | 74.364.107 |
| 28/5/2026 | 16,83 | 16,69 | -0,65% | 16,65 | 16,95 | 16,75 | 16,68 | 16,69 | 2.515 | 58.828.493 |
| 27/5/2026 | 16,83 | 16,80 | +1,20% | 16,71 | 17,14 | 16,87 | 16,78 | 16,80 | 2.921 | 77.128.841 |
| 26/5/2026 | 16,58 | 16,60 | +0,36% | 16,44 | 16,65 | 16,58 | 16,59 | 16,66 | 2.639 | 58.088.170 |
| 25/5/2026 | 16,64 | 16,54 | +0,43% | 16,48 | 16,77 | 16,54 | 16,54 | 16,57 | 3.156 | 65.781.053 |
| 22/5/2026 | 16,56 | 16,47 | -0,36% | 16,32 | 16,56 | 16,43 | 16,47 | 16,51 | 2.560 | 53.674.075 |
| 21/5/2026 | 16,69 | 16,53 | -0,06% | 16,41 | 16,75 | 16,50 | 16,53 | 16,58 | 2.697 | 55.943.938 |
| 20/5/2026 | 16,27 | 16,54 | +2,41% | 16,17 | 16,66 | 16,46 | 16,54 | 16,56 | 4.224 | 78.371.506 |
| 19/5/2026 | 16,35 | 16,15 | -1,16% | 16,15 | 16,38 | 16,24 | 16,15 | 16,26 | 3.973 | 77.028.339 |
| 18/5/2026 | 16,48 | 16,34 | -0,97% | 16,30 | 16,60 | 16,38 | 16,34 | 16,38 | 4.476 | 93.055.089 |
| 15/5/2026 | 16,90 | 16,50 | -1,96% | 16,43 | 16,93 | 16,62 | 16,50 | 16,55 | 4.696 | 103.880.437 |
| 14/5/2026 | 16,95 | 16,83 | +0,48% | 16,78 | 17,08 | 16,91 | 16,83 | 16,96 | 2.796 | 75.787.476 |
| 13/5/2026 | 16,88 | 16,75 | -0,48% | 16,67 | 16,98 | 16,83 | 16,75 | 16,98 | 3.995 | 113.741.551 |
| 12/5/2026 | 17,00 | 16,83 | -1,06% | 16,83 | 17,18 | 16,93 | 16,83 | 16,84 | 4.754 | 132.421.969 |
| 11/5/2026 | 17,30 | 17,01 | -1,05% | 17,01 | 17,34 | 17,12 | 17,01 | 17,03 | 3.791 | 81.423.148 |
| 8/5/2026 | 17,21 | 17,19 | +0,94% | 17,09 | 17,42 | 17,25 | 17,19 | 17,20 | 2.660 | 62.421.114 |
| 7/5/2026 | 17,19 | 17,03 | -0,76% | 17,01 | 17,29 | 17,09 | 17,03 | 17,09 | 3.823 | 82.145.361 |
| 6/5/2026 | 17,45 | 17,16 | -1,27% | 17,03 | 17,50 | 17,15 | 17,13 | 17,16 | 4.901 | 129.373.857 |
| 5/5/2026 | 17,33 | 17,38 | +0,17% | 17,26 | 17,49 | 17,37 | 17,38 | 17,42 | 3.149 | 69.270.846 |
| 4/5/2026 | 17,62 | 17,35 | -2,14% | 17,27 | 17,77 | 17,42 | 17,30 | 17,35 | 5.114 | 111.692.595 |
| 30/4/2026 | 17,75 | 17,73 | +0,74% | 17,45 | 17,92 | 17,68 | 17,73 | 17,83 | 3.237 | 86.254.604 |
| 29/4/2026 | 17,85 | 17,60 | -1,40% | 17,60 | 17,95 | 17,74 | 17,60 | 17,62 | 3.085 | 63.899.659 |
| 28/4/2026 | 17,90 | 17,85 | -0,28% | 17,78 | 17,98 | 17,85 | 17,85 | 17,92 | 2.551 | 59.772.596 |
| 27/4/2026 | 17,99 | 17,90 | +0,17% | 17,90 | 18,11 | 17,99 | 17,90 | 17,95 | 2.798 | 61.399.788 |
| 24/4/2026 | 18,25 | 17,87 | -1,38% | 17,85 | 18,29 | 17,98 | 17,87 | 17,93 | 4.185 | 109.696.456 |
| 23/4/2026 | 18,48 | 18,12 | -3,57% | 18,04 | 18,50 | 18,22 | 18,12 | 18,14 | 4.649 | 126.974.248 |
| 22/4/2026 | 18,81 | 18,79 | +0,11% | 18,66 | 18,93 | 18,78 | 18,78 | 18,79 | 2.987 | 52.919.362 |
| 20/4/2026 | 18,80 | 18,77 | -0,16% | 18,70 | 18,93 | 18,81 | 18,77 | 18,82 | 2.561 | 52.492.067 |
| 17/4/2026 | 19,06 | 18,80 | -0,74% | 18,74 | 19,25 | 18,93 | 18,80 | 18,85 | 2.531 | 58.903.628 |
| 16/4/2026 | 19,19 | 18,94 | -1,41% | 18,91 | 19,22 | 19,03 | 18,94 | 19,03 | 2.555 | 48.914.215 |
| 15/4/2026 | 19,54 | 19,21 | -1,94% | 19,08 | 19,55 | 19,29 | 19,20 | 19,21 | 3.235 | 62.691.809 |
| 14/4/2026 | 19,23 | 19,59 | +1,77% | 19,14 | 19,59 | 19,44 | 19,48 | 19,59 | 2.135 | 49.266.098 |
| 13/4/2026 | 18,85 | 19,25 | +0,57% | 18,77 | 19,25 | 19,03 | 19,19 | 19,25 | 2.973 | 56.862.162 |
| 10/4/2026 | 19,16 | 19,14 | +0,05% | 18,99 | 19,37 | 19,13 | 19,13 | 19,14 | 2.257 | 53.901.664 |
| 9/4/2026 | 18,89 | 19,13 | +1,70% | 18,85 | 19,25 | 19,06 | 19,08 | 19,13 | 2.372 | 49.312.772 |
| 8/4/2026 | 18,66 | 18,81 | +1,90% | 18,60 | 19,20 | 18,94 | 18,80 | 18,81 | 2.785 | 77.054.636 |
| 7/4/2026 | 19,05 | 18,46 | -3,10% | 18,27 | 19,09 | 18,48 | 18,40 | 18,46 | 4.992 | 111.266.954 |
| 6/4/2026 | 19,38 | 19,05 | -1,55% | 19,00 | 19,40 | 19,14 | 19,04 | 19,05 | 3.132 | 59.576.805 |
| 2/4/2026 | 19,54 | 19,35 | -1,02% | 19,11 | 19,54 | 19,27 | 19,27 | 19,35 | 2.357 | 51.956.607 |
| 1/4/2026 | 19,63 | 19,55 | +0,46% | 19,51 | 19,75 | 19,61 | 19,54 | 19,55 | 2.135 | 46.256.411 |
| 31/3/2026 | 19,28 | 19,46 | +1,67% | 19,22 | 19,69 | 19,43 | 19,46 | 19,60 | 2.241 | 60.618.956 |
| 30/3/2026 | 19,21 | 19,14 | -0,52% | 18,99 | 19,37 | 19,19 | 19,14 | 19,21 | 3.162 | 60.033.583 |
| 27/3/2026 | 19,27 | 19,24 | -0,10% | 19,13 | 19,34 | 19,23 | 19,24 | 19,30 | 1.603 | 33.690.932 |
| 26/3/2026 | 19,38 | 19,26 | -0,82% | 19,12 | 19,44 | 19,28 | 19,16 | 19,26 | 2.050 | 39.921.861 |
| 25/3/2026 | 19,19 | 19,42 | +1,62% | 19,16 | 19,62 | 19,46 | 19,42 | 19,45 | 1.713 | 42.691.568 |
| 24/3/2026 | 18,94 | 19,11 | +1,22% | 18,74 | 19,18 | 18,93 | 19,11 | 19,16 | 2.411 | 47.641.577 |
| 23/3/2026 | 18,54 | 18,88 | +3,11% | 18,48 | 19,09 | 18,85 | 18,88 | 18,98 | 2.082 | 58.605.934 |
| 20/3/2026 | 18,80 | 18,31 | -2,71% | 18,31 | 18,81 | 18,49 | 18,31 | 18,37 | 3.239 | 65.001.104 |
| 19/3/2026 | 18,93 | 18,82 | -1,72% | 18,60 | 18,93 | 18,75 | 18,78 | 18,82 | 2.609 | 57.874.754 |
| 18/3/2026 | 19,27 | 19,15 | -1,08% | 18,96 | 19,39 | 19,13 | 19,05 | 19,15 | 2.338 | 50.365.058 |
| 17/3/2026 | 19,27 | 19,36 | +0,73% | 19,16 | 19,42 | 19,30 | 19,27 | 19,36 | 1.710 | 39.893.877 |
| 16/3/2026 | 19,30 | 19,22 | +0,58% | 19,18 | 19,55 | 19,33 | 19,21 | 19,22 | 2.315 | 55.591.144 |
| 13/3/2026 | 19,30 | 19,11 | -0,57% | 19,09 | 19,45 | 19,23 | 19,11 | 19,15 | 2.218 | 49.520.910 |
| 12/3/2026 | 19,67 | 19,22 | -2,58% | 19,15 | 19,67 | 19,35 | 19,20 | 19,22 | 2.375 | 58.587.014 |
| 11/3/2026 | 19,71 | 19,73 | -0,20% | 19,50 | 19,93 | 19,74 | 19,73 | 19,78 | 2.081 | 52.379.662 |
| 10/3/2026 | 19,69 | 19,77 | +0,41% | 19,66 | 20,05 | 19,85 | 19,74 | 19,78 | 2.197 | 54.117.526 |
| 9/3/2026 | 19,53 | 19,69 | +0,82% | 19,18 | 19,82 | 19,45 | 19,62 | 19,75 | 3.045 | 78.423.865 |
| 6/3/2026 | 19,64 | 19,53 | -1,41% | 19,27 | 19,81 | 19,55 | 19,38 | 19,58 | 3.035 | 69.633.768 |
| 5/3/2026 | 20,00 | 19,81 | -1,15% | 19,66 | 20,15 | 19,81 | 19,77 | 19,81 | 2.233 | 60.528.031 |
| 4/3/2026 | 19,88 | 20,04 | +1,16% | 19,50 | 20,12 | 19,79 | 20,04 | 20,10 | 2.967 | 75.092.909 |
| 3/3/2026 | 20,34 | 19,81 | -3,93% | 19,67 | 20,42 | 19,96 | 19,80 | 19,93 | 3.668 | 97.377.470 |
| 2/3/2026 | 20,56 | 20,62 | -0,05% | 20,31 | 20,69 | 20,48 | 20,62 | 20,68 | 3.753 | 89.780.641 |
| 27/2/2026 | 20,91 | 20,63 | -0,63% | 20,51 | 20,99 | 20,63 | 20,59 | 20,69 | 4.542 | 82.966.149 |
| 26/2/2026 | 20,67 | 20,76 | +0,68% | 20,62 | 20,99 | 20,80 | 20,75 | 20,85 | 2.713 | 55.602.206 |
| 25/2/2026 | 20,32 | 20,62 | +1,63% | 20,27 | 20,62 | 20,44 | 20,55 | 20,63 | 2.489 | 50.477.076 |
| 24/2/2026 | 20,10 | 20,29 | +0,95% | 20,01 | 20,73 | 20,40 | 20,23 | 20,30 | 2.630 | 67.834.335 |
| 23/2/2026 | 20,11 | 20,10 | -0,35% | 19,94 | 20,20 | 20,08 | 20,06 | 20,10 | 2.790 | 63.175.351 |
| 20/2/2026 | 20,09 | 20,17 | -0,30% | 19,74 | 20,17 | 19,97 | 20,10 | 20,17 | 2.676 | 68.424.551 |
| 19/2/2026 | 20,21 | 20,23 | -0,05% | 20,03 | 20,47 | 20,27 | 20,16 | 20,23 | 2.766 | 55.097.954 |
| 18/2/2026 | 20,40 | 20,24 | -1,08% | 20,01 | 20,65 | 20,26 | 20,15 | 20,25 | 2.389 | 60.487.107 |
| 13/2/2026 | 20,39 | 20,46 | -2,80% | 20,10 | 20,48 | 20,34 | 20,25 | 20,46 | 2.690 | 63.756.234 |
| 11/2/2026 | 19,87 | 21,05 | +5,83% | 19,65 | 21,24 | 20,48 | 20,82 | 21,05 | 6.513 | 158.828.239 |
| 10/2/2026 | 19,82 | 19,89 | -0,40% | 19,70 | 20,02 | 19,85 | 19,79 | 19,89 | 2.795 | 61.153.000 |
| 9/2/2026 | 19,46 | 19,97 | +3,04% | 19,35 | 19,97 | 19,71 | 19,89 | 19,97 | 3.015 | 75.038.491 |
| 6/2/2026 | 19,50 | 19,38 | +0,21% | 19,23 | 19,52 | 19,40 | 19,37 | 19,38 | 2.911 | 62.720.607 |
| 5/2/2026 | 19,32 | 19,34 | 0,00% | 19,29 | 19,64 | 19,50 | 19,34 | 19,50 | 2.235 | 61.330.462 |
| 4/2/2026 | 19,25 | 19,34 | 0,00% | 19,08 | 19,46 | 19,26 | 19,31 | 19,34 | 2.600 | 61.610.300 |
| 3/2/2026 | 19,21 | 19,34 | +0,62% | 19,04 | 19,46 | 19,27 | 19,22 | 19,34 | 2.899 | 83.846.827 |
| 2/2/2026 | 19,17 | 19,22 | -0,41% | 19,08 | 19,47 | 19,29 | 19,22 | 19,40 | 6.906 | 86.491.215 |
| 30/1/2026 | 19,07 | 19,30 | +1,58% | 19,00 | 19,31 | 19,18 | 19,20 | 19,30 | 2.841 | 72.779.976 |
| 29/1/2026 | 19,62 | 19,00 | -3,06% | 18,95 | 19,70 | 19,26 | 19,00 | 19,03 | 3.886 | 76.346.073 |
| 28/1/2026 | 19,46 | 19,60 | +1,71% | 19,35 | 19,74 | 19,53 | 19,50 | 19,60 | 2.884 | 68.471.553 |
| 27/1/2026 | 19,27 | 19,27 | -0,10% | 19,22 | 19,58 | 19,40 | 19,27 | 19,44 | 2.813 | 70.533.888 |
| 26/1/2026 | 19,48 | 19,29 | -1,58% | 19,07 | 19,79 | 19,28 | 19,21 | 19,29 | 3.369 | 85.635.834 |
| 23/1/2026 | 19,31 | 19,60 | +0,77% | 18,91 | 19,60 | 19,33 | 19,37 | 19,60 | 2.924 | 100.630.137 |
| 22/1/2026 | 18,97 | 19,45 | +2,53% | 18,89 | 19,78 | 19,36 | 19,35 | 19,45 | 2.999 | 75.790.648 |
| 21/1/2026 | 18,59 | 18,97 | +2,37% | 18,53 | 18,97 | 18,75 | 18,85 | 18,97 | 2.391 | 59.865.985 |
| 20/1/2026 | 18,62 | 18,53 | -0,48% | 18,39 | 18,80 | 18,55 | 18,53 | 18,57 | 2.385 | 53.186.412 |
| 19/1/2026 | 18,62 | 18,62 | -0,64% | 18,41 | 18,68 | 18,51 | 18,55 | 18,62 | 2.341 | 57.510.670 |
| 16/1/2026 | 18,78 | 18,74 | -0,43% | 18,53 | 18,79 | 18,64 | 18,70 | 18,74 | 2.804 | 76.212.104 |
| 15/1/2026 | 19,01 | 18,82 | -0,69% | 18,74 | 19,02 | 18,85 | 18,75 | 18,82 | 2.300 | 51.922.912 |
| 14/1/2026 | 18,67 | 18,95 | +1,34% | 18,55 | 18,98 | 18,71 | 18,95 | 18,96 | 2.140 | 49.917.956 |
| 13/1/2026 | 18,77 | 18,70 | -1,11% | 18,39 | 18,82 | 18,55 | 18,50 | 18,70 | 2.601 | 61.650.504 |
| 12/1/2026 | 18,77 | 18,91 | +0,59% | 18,59 | 18,92 | 18,74 | 18,75 | 18,91 | 2.853 | 64.446.063 |
| 9/1/2026 | 18,52 | 18,80 | +1,79% | 18,40 | 18,80 | 18,61 | 18,67 | 18,80 | 2.012 | 51.237.298 |
| 8/1/2026 | 18,35 | 18,47 | +0,60% | 18,13 | 18,53 | 18,38 | 18,38 | 18,47 | 2.662 | 61.215.322 |
| 7/1/2026 | 18,57 | 18,36 | -1,29% | 18,35 | 18,66 | 18,46 | 18,36 | 18,40 | 2.651 | 66.345.337 |
| 6/1/2026 | 18,57 | 18,60 | +0,32% | 18,54 | 18,77 | 18,67 | 18,60 | 18,63 | 2.189 | 59.325.878 |
| 5/1/2026 | 19,09 | 18,54 | -2,52% | 18,53 | 19,12 | 18,77 | 18,53 | 18,67 | 4.136 | 91.047.532 |
| 2/1/2026 | 18,82 | 19,02 | +0,63% | 18,75 | 19,02 | 18,87 | 18,96 | 19,02 | 2.722 | 68.769.009 |
| 30/12/2025 | 18,78 | 18,90 | +1,45% | 18,68 | 18,90 | 18,80 | 18,82 | 18,90 | 2.415 | 56.201.404 |
| 29/12/2025 | 18,56 | 18,63 | -0,27% | 18,56 | 18,73 | 18,65 | 18,63 | 18,67 | 2.364 | 61.491.535 |
| 26/12/2025 | 18,65 | 18,68 | -0,32% | 18,56 | 18,83 | 18,66 | 18,63 | 18,68 | 2.544 | 64.424.663 |
| 23/12/2025 | 18,63 | 18,74 | +0,43% | 18,36 | 18,77 | 18,55 | 18,63 | 18,74 | 2.866 | 79.026.666 |
| 22/12/2025 | 18,36 | 18,66 | +1,41% | 18,27 | 18,71 | 18,53 | 18,57 | 18,66 | 3.210 | 82.150.293 |
| 19/12/2025 | 18,75 | 18,40 | -0,86% | 18,32 | 18,75 | 18,53 | 18,40 | 18,47 | 3.491 | 90.191.410 |
| 18/12/2025 | 18,16 | 18,56 | +0,60% | 18,12 | 18,96 | 18,65 | 18,56 | 18,60 | 2.724 | 84.780.235 |
| 17/12/2025 | 18,36 | 18,45 | +0,49% | 18,06 | 18,47 | 18,25 | 18,40 | 18,45 | 2.708 | 72.544.528 |
| 16/12/2025 | 18,48 | 18,36 | -4,62% | 18,10 | 18,53 | 18,31 | 18,26 | 18,36 | 3.051 | 80.772.876 |
| 15/12/2025 | 18,97 | 19,25 | +1,85% | 18,62 | 19,25 | 18,84 | 19,18 | 19,25 | 3.279 | 105.533.110 |
| 12/12/2025 | 18,84 | 18,90 | +0,48% | 18,62 | 19,00 | 18,78 | 18,75 | 18,90 | 2.941 | 72.853.476 |
| 11/12/2025 | 19,23 | 18,81 | -2,54% | 18,77 | 19,26 | 18,97 | 18,81 | 18,94 | 3.208 | 93.133.667 |
| 10/12/2025 | 18,90 | 19,30 | +1,58% | 18,82 | 19,30 | 19,03 | 19,22 | 19,30 | 2.651 | 73.587.598 |
| 9/12/2025 | 18,90 | 19,00 | +1,55% | 18,80 | 19,44 | 19,05 | 18,91 | 19,00 | 3.618 | 120.131.747 |
| 8/12/2025 | 18,79 | 18,71 | -0,27% | 18,46 | 18,90 | 18,69 | 18,71 | 18,80 | 2.942 | 69.278.265 |
| 5/12/2025 | 18,40 | 18,76 | +2,07% | 18,38 | 18,85 | 18,58 | 18,57 | 18,76 | 3.945 | 106.936.705 |
| 4/12/2025 | 18,10 | 18,38 | +1,49% | 18,06 | 18,38 | 18,20 | 18,30 | 18,38 | 2.255 | 57.186.299 |