O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
4/9/2026 19,55 19,40 -0,72% 19,38 19,65 19,52 19,40 19,57 2.002 44.350.743
3/9/2026 19,56 19,54 +0,31% 19,36 19,68 19,50 19,54 19,56 2.067 49.963.772
2/9/2026 19,06 19,48 +2,42% 19,05 19,58 19,40 19,47 19,48 2.280 61.398.773
1/9/2026 18,91 19,02 +1,01% 18,83 19,10 18,98 19,01 19,02 2.919 49.064.771
31/8/2026 18,89 18,83 -0,53% 18,63 19,02 18,88 18,77 18,83 2.020 45.370.177
28/8/2026 18,76 18,93 +0,48% 17,65 19,00 18,82 18,82 18,93 2.193 55.303.935
27/8/2026 18,68 18,84 +0,53% 18,49 18,86 18,70 18,65 18,84 1.547 36.920.636
26/8/2026 18,67 18,74 -0,79% 18,53 18,77 18,66 18,68 18,74 1.774 46.594.185
25/8/2026 18,61 18,89 +1,18% 18,53 18,89 18,67 18,65 18,89 1.805 43.826.417
24/8/2026 18,36 18,67 +0,54% 18,36 18,91 18,69 18,65 18,67 2.387 71.001.112
21/8/2026 18,33 18,57 +1,03% 18,18 18,60 18,41 18,50 18,57 1.715 48.876.205
20/8/2026 17,74 18,38 +3,26% 17,70 18,46 18,14 18,30 18,38 2.308 55.992.263
19/8/2026 17,58 17,80 +1,42% 17,44 17,85 17,68 17,74 17,80 3.224 61.146.181
18/8/2026 17,44 17,55 +0,98% 17,27 17,64 17,48 17,49 17,55 2.195 45.754.502
17/8/2026 17,52 17,38 -0,69% 17,25 17,57 17,39 17,38 17,44 2.547 52.902.756
14/8/2026 17,51 17,50 +0,29% 17,36 17,77 17,48 17,50 17,54 2.255 63.866.100
13/8/2026 17,62 17,45 -1,69% 17,34 17,69 17,53 17,45 17,62 1.659 42.942.539
12/8/2026 17,57 17,75 +1,02% 17,49 17,75 17,63 17,65 17,75 1.841 43.691.428
11/8/2026 17,89 17,57 -1,84% 17,50 17,92 17,66 17,57 17,59 2.346 48.731.263
10/8/2026 18,09 17,90 -1,59% 17,82 18,09 17,94 17,86 17,90 2.486 48.576.131
7/8/2026 18,10 18,19 +1,17% 17,89 18,19 18,02 18,03 18,19 2.192 49.024.273
6/8/2026 18,64 17,98 -3,75% 17,98 18,70 18,22 17,98 18,07 3.027 89.760.692
5/8/2026 18,19 18,68 +1,85% 18,19 18,73 18,54 18,66 18,68 2.344 60.648.122
4/8/2026 18,31 18,34 +0,33% 18,07 18,64 18,26 18,27 18,34 1.844 46.567.855
3/8/2026 18,31 18,28 -0,38% 18,12 18,45 18,26 18,27 18,41 3.982 65.002.252
31/7/2026 18,05 18,35 +1,83% 18,03 18,50 18,21 18,25 18,35 2.606 63.726.758
30/7/2026 17,98 18,02 +0,28% 17,91 18,40 18,05 18,02 18,23 1.837 46.143.275
29/7/2026 18,10 17,97 -0,39% 17,94 18,18 18,04 17,97 18,01 1.622 41.996.135
28/7/2026 17,76 18,04 +2,27% 17,76 18,31 18,08 18,04 18,13 1.879 46.984.643
27/7/2026 17,66 17,64 +0,86% 17,49 17,75 17,63 17,64 17,65 2.033 40.222.701
24/7/2026 17,65 17,49 -1,13% 17,33 17,65 17,46 17,49 17,57 1.847 39.030.491
23/7/2026 17,95 17,69 -1,39% 17,42 17,96 17,68 17,62 17,69 1.821 48.538.011
22/7/2026 17,65 17,94 +1,82% 17,65 18,00 17,86 17,90 17,94 1.989 39.799.647
21/7/2026 17,49 17,62 +0,80% 17,36 17,66 17,48 17,60 17,62 1.624 35.969.639
20/7/2026 17,59 17,48 -0,51% 17,32 17,82 17,48 17,48 17,49 2.533 50.947.426
17/7/2026 17,49 17,57 +1,04% 17,36 17,63 17,51 17,53 17,57 1.964 37.221.392
16/7/2026 17,39 17,39 -0,34% 17,30 17,56 17,46 17,39 17,46 2.468 38.742.178
15/7/2026 17,35 17,45 +0,40% 17,28 17,52 17,41 17,44 17,45 2.049 44.733.752
14/7/2026 17,61 17,38 -0,40% 17,32 17,62 17,42 17,38 17,39 2.252 47.033.542
13/7/2026 17,64 17,45 -0,74% 17,45 17,70 17,56 17,45 17,50 2.265 49.693.032
10/7/2026 17,50 17,58 +1,74% 17,40 17,64 17,51 17,54 17,58 1.960 37.213.371
9/7/2026 17,18 17,28 +0,93% 17,14 17,36 17,26 17,28 17,35 2.001 34.149.031
8/7/2026 17,17 17,12 -0,58% 16,96 17,23 17,09 17,12 17,20 2.131 45.974.649
7/7/2026 17,04 17,22 +0,53% 16,98 17,22 17,10 17,18 17,22 2.435 49.240.414
6/7/2026 17,12 17,13 +0,12% 16,86 17,13 16,97 17,07 17,13 2.886 57.468.625
3/7/2026 17,02 17,11 +0,82% 16,98 17,17 17,11 17,10 17,11 1.784 40.693.612
2/7/2026 16,97 16,97 +0,12% 16,92 17,14 16,99 16,96 16,97 2.376 42.097.075
1/7/2026 16,73 16,95 +0,89% 16,62 16,95 16,76 16,90 16,95 4.434 64.234.438
30/6/2026 16,95 16,80 -1,23% 16,68 16,97 16,78 16,79 16,80 3.299 71.028.252
29/6/2026 17,04 17,01 +0,24% 16,81 17,04 16,90 17,01 17,02 2.571 70.674.237
26/6/2026 17,11 16,97 -0,76% 16,73 17,26 17,01 16,96 16,97 2.889 75.371.037
25/6/2026 16,90 17,10 +1,85% 16,90 17,38 17,18 17,10 17,21 2.061 49.278.948
24/6/2026 16,84 16,79 -0,94% 16,66 16,89 16,75 16,79 16,89 2.153 50.361.667
23/6/2026 16,93 16,95 +0,41% 16,62 17,02 16,77 16,84 16,95 2.791 64.052.721
22/6/2026 17,07 16,88 -0,76% 16,84 17,15 16,96 16,88 16,89 3.260 66.856.012
19/6/2026 17,33 17,01 -0,70% 16,90 17,39 17,05 17,01 17,20 2.110 51.836.265
18/6/2026 16,97 17,13 +1,18% 16,84 17,35 17,11 17,13 17,30 1.914 42.353.180
17/6/2026 17,07 16,93 -0,53% 16,82 17,24 17,09 16,90 16,93 2.017 46.026.829
16/6/2026 17,11 17,02 -0,93% 16,97 17,30 17,06 17,02 17,03 2.230 45.169.606
15/6/2026 17,05 17,18 +1,66% 17,05 17,34 17,19 17,17 17,18 2.757 59.142.284
12/6/2026 16,95 16,90 +0,48% 16,69 17,00 16,86 16,90 16,99 1.988 45.441.120
11/6/2026 16,93 16,82 -0,65% 16,52 16,93 16,69 16,81 16,82 3.106 66.459.876
10/6/2026 17,06 16,93 -0,53% 16,80 17,17 16,92 16,92 16,93 2.506 53.064.261
9/6/2026 17,17 17,02 -0,93% 17,01 17,22 17,12 17,02 17,06 2.345 55.080.088
8/6/2026 17,09 17,18 +0,70% 17,07 17,26 17,15 17,16 17,18 3.368 76.898.818
5/6/2026 16,83 17,06 +2,40% 16,71 17,27 17,02 17,06 17,13 3.101 74.923.333
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

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.