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.
KLBN3 - KLABIN S/A - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,77 | 3,73 | -0,80% | 3,72 | 3,77 | 3,74 | 3,73 | 3,74 | 806 | 208.968.500 |
| 4/9/2025 | 3,72 | 3,76 | +1,62% | 3,69 | 3,76 | 3,72 | 3,75 | 3,76 | 441 | 111.412.300 |
| 3/9/2025 | 3,72 | 3,70 | 0,00% | 3,68 | 3,78 | 3,71 | 3,70 | 3,72 | 708 | 214.960.300 |
| 2/9/2025 | 3,74 | 3,70 | -1,07% | 3,68 | 3,74 | 3,70 | 3,70 | 3,72 | 882 | 170.926.300 |
| 1/9/2025 | 3,75 | 3,74 | +0,27% | 3,69 | 3,77 | 3,72 | 3,73 | 3,74 | 940 | 180.833.200 |
| 29/8/2025 | 3,71 | 3,73 | 0,00% | 3,70 | 3,76 | 3,73 | 3,73 | 3,74 | 765 | 124.074.300 |
| 28/8/2025 | 3,74 | 3,73 | 0,00% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 859 | 129.466.700 |
| 27/8/2025 | 3,70 | 3,73 | +1,08% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 642 | 124.521.900 |
| 26/8/2025 | 3,73 | 3,69 | -0,54% | 3,68 | 3,74 | 3,69 | 3,69 | 3,70 | 561 | 99.469.600 |
| 25/8/2025 | 3,71 | 3,71 | 0,00% | 3,70 | 3,74 | 3,71 | 3,71 | 3,72 | 723 | 96.408.200 |
| 22/8/2025 | 3,66 | 3,71 | +2,20% | 3,65 | 3,75 | 3,71 | 3,71 | 3,72 | 814 | 114.219.200 |
| 21/8/2025 | 3,65 | 3,63 | -1,36% | 3,61 | 3,70 | 3,63 | 3,63 | 3,64 | 770 | 102.206.000 |
| 20/8/2025 | 3,65 | 3,68 | +0,82% | 3,65 | 3,68 | 3,67 | 3,67 | 3,68 | 508 | 72.175.300 |
| 19/8/2025 | 3,65 | 3,65 | -0,54% | 3,64 | 3,67 | 3,65 | 3,65 | 3,66 | 1.381 | 154.717.800 |
| 18/8/2025 | 3,71 | 3,67 | -0,27% | 3,66 | 3,71 | 3,68 | 3,67 | 3,68 | 1.083 | 206.767.800 |
| 15/8/2025 | 3,75 | 3,68 | -1,87% | 3,67 | 3,76 | 3,70 | 3,68 | 3,70 | 995 | 89.689.500 |
| 14/8/2025 | 3,71 | 3,75 | +1,63% | 3,65 | 3,76 | 3,70 | 3,72 | 3,75 | 725 | 105.389.000 |
| 13/8/2025 | 3,74 | 3,69 | -0,81% | 3,66 | 3,76 | 3,69 | 3,69 | 3,71 | 723 | 111.594.700 |
| 12/8/2025 | 3,80 | 3,72 | -0,80% | 3,71 | 3,80 | 3,75 | 3,71 | 3,72 | 761 | 97.875.600 |
| 11/8/2025 | 3,84 | 3,75 | -2,60% | 3,74 | 3,84 | 3,76 | 3,75 | 3,76 | 441 | 74.628.400 |
| 8/8/2025 | 3,84 | 3,85 | +1,85% | 3,76 | 3,86 | 3,81 | 3,83 | 3,85 | 884 | 144.107.900 |
| 7/8/2025 | 3,73 | 3,78 | +2,44% | 3,71 | 3,84 | 3,78 | 3,78 | 3,80 | 1.092 | 228.178.400 |
| 6/8/2025 | 3,68 | 3,69 | +0,82% | 3,63 | 3,69 | 3,66 | 3,68 | 3,69 | 1.352 | 166.435.600 |
| 5/8/2025 | 3,74 | 3,66 | -1,88% | 3,65 | 3,78 | 3,69 | 3,65 | 3,68 | 1.645 | 156.821.200 |
| 4/8/2025 | 3,79 | 3,73 | -0,53% | 3,68 | 3,79 | 3,71 | 3,72 | 3,73 | 759 | 111.290.800 |
| 1/8/2025 | 3,77 | 3,75 | -0,53% | 3,74 | 3,81 | 3,77 | 3,75 | 3,76 | 522 | 103.991.100 |
| 31/7/2025 | 3,80 | 3,77 | -0,79% | 3,72 | 3,80 | 3,75 | 3,76 | 3,77 | 722 | 180.177.000 |
| 30/7/2025 | 3,79 | 3,80 | +0,80% | 3,74 | 3,84 | 3,80 | 3,79 | 3,80 | 660 | 132.391.500 |
| 29/7/2025 | 3,80 | 3,77 | -0,79% | 3,76 | 3,81 | 3,78 | 3,77 | 3,78 | 537 | 94.450.800 |
| 28/7/2025 | 3,81 | 3,80 | -0,26% | 3,79 | 3,84 | 3,81 | 3,80 | 3,81 | 591 | 127.399.600 |
| 25/7/2025 | 3,79 | 3,81 | 0,00% | 3,79 | 3,84 | 3,81 | 3,81 | 3,84 | 219 | 50.391.600 |
| 24/7/2025 | 3,81 | 3,81 | -0,26% | 3,76 | 3,85 | 3,80 | 3,81 | 3,82 | 389 | 101.133.800 |
| 23/7/2025 | 3,81 | 3,82 | +0,53% | 3,80 | 3,86 | 3,83 | 3,81 | 3,82 | 335 | 81.237.500 |
| 22/7/2025 | 3,80 | 3,80 | -1,04% | 3,80 | 3,86 | 3,82 | 3,79 | 3,80 | 452 | 84.053.900 |
| 21/7/2025 | 3,84 | 3,84 | 0,00% | 3,80 | 3,87 | 3,83 | 3,81 | 3,84 | 439 | 94.758.400 |
| 18/7/2025 | 3,86 | 3,84 | -1,29% | 3,81 | 3,87 | 3,83 | 3,84 | 3,85 | 337 | 82.278.700 |
| 17/7/2025 | 3,89 | 3,89 | 0,00% | 3,84 | 3,93 | 3,89 | 3,89 | 3,90 | 440 | 102.938.000 |
| 16/7/2025 | 3,90 | 3,89 | +0,26% | 3,84 | 3,92 | 3,88 | 3,89 | 3,91 | 646 | 135.301.400 |
| 15/7/2025 | 3,86 | 3,88 | 0,00% | 3,84 | 3,93 | 3,90 | 3,88 | 3,92 | 877 | 148.891.900 |
| 14/7/2025 | 3,84 | 3,88 | +1,84% | 3,80 | 3,89 | 3,84 | 3,87 | 3,88 | 989 | 238.608.400 |
| 11/7/2025 | 3,85 | 3,81 | -1,04% | 3,77 | 3,85 | 3,80 | 3,80 | 3,81 | 369 | 61.050.000 |
| 10/7/2025 | 3,74 | 3,85 | +1,32% | 3,72 | 3,85 | 3,82 | 3,82 | 3,85 | 506 | 128.025.700 |
| 9/7/2025 | 3,78 | 3,80 | 0,00% | 3,77 | 3,85 | 3,79 | 3,77 | 3,80 | 392 | 77.496.200 |
| 8/7/2025 | 3,87 | 3,80 | -0,78% | 3,78 | 3,87 | 3,81 | 3,79 | 3,80 | 601 | 138.942.200 |
| 7/7/2025 | 3,98 | 3,83 | -4,01% | 3,83 | 3,99 | 3,89 | 3,83 | 3,87 | 621 | 138.965.100 |
| 4/7/2025 | 4,00 | 3,99 | -0,99% | 3,96 | 4,03 | 4,00 | 3,98 | 3,99 | 381 | 146.201.900 |
| 3/7/2025 | 3,91 | 4,03 | +3,33% | 3,88 | 4,03 | 3,99 | 4,02 | 4,03 | 1.278 | 226.905.400 |
| 2/7/2025 | 3,82 | 3,90 | +2,36% | 3,81 | 3,92 | 3,88 | 3,89 | 3,90 | 689 | 129.695.400 |
| 1/7/2025 | 3,84 | 3,81 | +0,26% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 506 | 122.269.600 |
| 30/6/2025 | 3,71 | 3,80 | +3,26% | 3,65 | 3,81 | 3,74 | 3,79 | 3,80 | 899 | 141.389.600 |
| 27/6/2025 | 3,70 | 3,68 | -0,27% | 3,62 | 3,70 | 3,67 | 3,66 | 3,68 | 831 | 114.706.600 |
| 26/6/2025 | 3,63 | 3,69 | +2,50% | 3,60 | 3,69 | 3,65 | 3,66 | 3,69 | 677 | 115.390.000 |
| 25/6/2025 | 3,69 | 3,60 | -1,37% | 3,56 | 3,69 | 3,59 | 3,59 | 3,60 | 1.384 | 237.553.800 |
| 24/6/2025 | 3,67 | 3,65 | +0,55% | 3,59 | 3,69 | 3,64 | 3,63 | 3,65 | 904 | 145.994.700 |
| 23/6/2025 | 3,63 | 3,63 | 0,00% | 3,59 | 3,66 | 3,60 | 3,62 | 3,63 | 1.433 | 282.406.500 |
| 20/6/2025 | 3,75 | 3,63 | -2,16% | 3,61 | 3,75 | 3,65 | 3,62 | 3,63 | 1.796 | 289.664.900 |
| 18/6/2025 | 3,76 | 3,71 | -1,33% | 3,71 | 3,80 | 3,74 | 3,71 | 3,74 | 1.102 | 147.544.300 |
| 17/6/2025 | 3,89 | 3,76 | -3,09% | 3,75 | 3,89 | 3,78 | 3,76 | 3,79 | 955 | 205.726.900 |
| 16/6/2025 | 3,84 | 3,88 | +0,78% | 3,84 | 3,90 | 3,87 | 3,88 | 3,89 | 494 | 79.487.700 |
| 13/6/2025 | 3,83 | 3,85 | +0,79% | 3,78 | 3,87 | 3,81 | 3,82 | 3,85 | 547 | 155.009.100 |
| 12/6/2025 | 3,86 | 3,82 | 0,00% | 3,76 | 3,86 | 3,78 | 3,82 | 3,83 | 948 | 196.946.700 |
| 11/6/2025 | 3,91 | 3,82 | -1,80% | 3,80 | 3,91 | 3,82 | 3,81 | 3,82 | 865 | 154.192.500 |
| 10/6/2025 | 3,91 | 3,89 | -0,26% | 3,86 | 3,92 | 3,88 | 3,87 | 3,89 | 461 | 65.715.200 |
| 9/6/2025 | 3,88 | 3,90 | +1,30% | 3,84 | 3,91 | 3,86 | 3,89 | 3,90 | 495 | 193.773.900 |
| 6/6/2025 | 3,89 | 3,85 | -0,77% | 3,83 | 3,91 | 3,86 | 3,84 | 3,87 | 990 | 176.867.800 |
| 5/6/2025 | 3,84 | 3,88 | +1,04% | 3,81 | 3,91 | 3,86 | 3,86 | 3,88 | 790 | 182.910.100 |
| 4/6/2025 | 3,85 | 3,84 | 0,00% | 3,81 | 3,86 | 3,83 | 3,83 | 3,84 | 741 | 110.874.200 |
| 3/6/2025 | 3,79 | 3,84 | +1,32% | 3,73 | 3,85 | 3,79 | 3,83 | 3,84 | 609 | 133.417.400 |
| 2/6/2025 | 3,80 | 3,79 | -0,26% | 3,76 | 3,84 | 3,79 | 3,79 | 3,80 | 1.099 | 192.333.700 |
| 30/5/2025 | 3,95 | 3,80 | -3,55% | 3,80 | 3,95 | 3,84 | 3,80 | 3,83 | 1.522 | 357.839.400 |
| 29/5/2025 | 3,97 | 3,94 | -0,51% | 3,91 | 3,99 | 3,94 | 3,93 | 3,95 | 367 | 63.622.200 |
| 28/5/2025 | 4,01 | 3,96 | -1,49% | 3,96 | 4,03 | 3,98 | 3,96 | 3,97 | 444 | 94.395.300 |
| 27/5/2025 | 3,97 | 4,02 | +0,50% | 3,97 | 4,04 | 4,01 | 4,02 | 4,04 | 738 | 150.330.700 |
| 26/5/2025 | 3,98 | 4,00 | +0,50% | 3,94 | 4,00 | 3,97 | 3,98 | 4,00 | 588 | 73.315.900 |
| 23/5/2025 | 3,98 | 3,98 | 0,00% | 3,95 | 4,01 | 3,96 | 3,95 | 3,98 | 785 | 94.264.200 |
| 22/5/2025 | 3,98 | 3,98 | +0,51% | 3,95 | 4,01 | 3,98 | 3,98 | 4,00 | 652 | 100.415.000 |
| 21/5/2025 | 3,97 | 3,96 | -0,25% | 3,95 | 4,00 | 3,97 | 3,95 | 3,96 | 530 | 84.540.800 |
| 20/5/2025 | 4,00 | 3,97 | -0,25% | 3,92 | 4,00 | 3,95 | 3,96 | 3,97 | 588 | 145.059.800 |
| 19/5/2025 | 3,98 | 3,98 | 0,00% | 3,93 | 4,01 | 3,97 | 3,98 | 4,00 | 751 | 246.233.600 |
| 16/5/2025 | 4,03 | 3,98 | -1,00% | 3,97 | 4,03 | 3,99 | 3,98 | 3,99 | 640 | 90.720.300 |
| 15/5/2025 | 4,01 | 4,02 | 0,00% | 3,97 | 4,05 | 4,00 | 4,00 | 4,03 | 727 | 121.104.800 |
| 14/5/2025 | 3,95 | 4,02 | +0,50% | 3,93 | 4,06 | 3,99 | 3,99 | 4,02 | 1.151 | 180.640.400 |
| 13/5/2025 | 3,99 | 4,00 | +1,01% | 3,95 | 4,04 | 4,00 | 3,99 | 4,02 | 806 | 116.645.100 |
| 12/5/2025 | 3,98 | 3,96 | +0,51% | 3,94 | 4,07 | 4,00 | 3,95 | 3,96 | 787 | 159.476.900 |
| 9/5/2025 | 4,10 | 3,94 | -2,96% | 3,93 | 4,10 | 3,99 | 3,94 | 3,95 | 844 | 129.942.800 |
| 8/5/2025 | 3,95 | 4,06 | +2,78% | 3,92 | 4,11 | 4,03 | 4,06 | 4,08 | 1.432 | 300.953.000 |
| 7/5/2025 | 3,85 | 3,95 | +3,67% | 3,82 | 3,97 | 3,92 | 3,94 | 3,95 | 894 | 212.899.100 |
| 6/5/2025 | 3,82 | 3,81 | +0,26% | 3,78 | 3,83 | 3,80 | 3,81 | 3,83 | 397 | 78.511.600 |
| 5/5/2025 | 3,84 | 3,80 | -1,04% | 3,79 | 3,87 | 3,81 | 3,79 | 3,80 | 665 | 122.276.400 |
| 2/5/2025 | 3,83 | 3,84 | 0,00% | 3,75 | 3,84 | 3,78 | 3,83 | 3,84 | 687 | 135.019.600 |
| 29/4/2025 | 3,85 | 3,84 | 0,00% | 3,82 | 3,88 | 3,85 | 3,83 | 3,85 | 455 | 77.770.800 |
| 28/4/2025 | 3,85 | 3,84 | +0,52% | 3,80 | 3,87 | 3,83 | 3,84 | 3,85 | 551 | 125.613.700 |
| 25/4/2025 | 3,81 | 3,82 | +0,26% | 3,77 | 3,84 | 3,80 | 3,81 | 3,82 | 517 | 133.228.200 |
| 24/4/2025 | 3,74 | 3,81 | +2,97% | 3,70 | 3,83 | 3,78 | 3,78 | 3,81 | 611 | 181.918.000 |
| 23/4/2025 | 3,68 | 3,70 | +1,09% | 3,67 | 3,74 | 3,69 | 3,70 | 3,72 | 1.490 | 253.400.100 |
| 22/4/2025 | 3,68 | 3,66 | 0,00% | 3,63 | 3,70 | 3,65 | 3,65 | 3,66 | 1.592 | 308.039.600 |
| 17/4/2025 | 3,69 | 3,66 | +0,27% | 3,64 | 3,70 | 3,66 | 3,66 | 3,67 | 794 | 115.612.600 |
| 16/4/2025 | 3,69 | 3,65 | -0,82% | 3,65 | 3,69 | 3,66 | 3,65 | 3,67 | 1.019 | 224.962.600 |
| 15/4/2025 | 3,74 | 3,68 | -1,60% | 3,67 | 3,76 | 3,71 | 3,68 | 3,70 | 1.365 | 219.334.100 |
| 14/4/2025 | 3,76 | 3,74 | +0,54% | 3,72 | 3,78 | 3,74 | 3,74 | 3,76 | 1.028 | 163.367.400 |
| 11/4/2025 | 3,74 | 3,72 | -0,27% | 3,67 | 3,76 | 3,69 | 3,72 | 3,76 | 1.790 | 363.597.500 |
| 10/4/2025 | 3,81 | 3,73 | -2,86% | 3,71 | 3,85 | 3,75 | 3,73 | 3,74 | 1.643 | 241.696.400 |
| 9/4/2025 | 3,75 | 3,84 | +2,95% | 3,72 | 3,88 | 3,80 | 3,83 | 3,84 | 762 | 206.230.300 |
| 8/4/2025 | 3,76 | 3,73 | 0,00% | 3,72 | 3,82 | 3,75 | 3,73 | 3,77 | 1.345 | 265.277.300 |
| 7/4/2025 | 3,80 | 3,73 | -1,84% | 3,70 | 3,83 | 3,74 | 3,73 | 3,74 | 1.919 | 471.135.300 |
| 4/4/2025 | 3,77 | 3,80 | +0,80% | 3,72 | 3,84 | 3,74 | 3,80 | 3,81 | 1.500 | 444.431.100 |
| 3/4/2025 | 3,83 | 3,77 | -2,33% | 3,74 | 3,85 | 3,77 | 3,77 | 3,78 | 2.490 | 627.945.300 |
| 2/4/2025 | 3,85 | 3,86 | +0,52% | 3,83 | 3,88 | 3,85 | 3,84 | 3,86 | 2.700 | 236.132.000 |
| 1/4/2025 | 3,85 | 3,84 | -0,26% | 3,80 | 3,90 | 3,85 | 3,84 | 3,86 | 1.692 | 337.647.600 |
| 31/3/2025 | 3,94 | 3,85 | -1,53% | 3,85 | 3,94 | 3,87 | 3,85 | 3,87 | 2.345 | 359.880.600 |
| 28/3/2025 | 3,91 | 3,91 | +0,26% | 3,88 | 3,97 | 3,90 | 3,89 | 3,91 | 848 | 206.029.000 |
| 27/3/2025 | 3,95 | 3,90 | -0,76% | 3,90 | 3,97 | 3,93 | 3,90 | 3,93 | 1.065 | 211.525.200 |
| 26/3/2025 | 3,90 | 3,93 | +0,51% | 3,86 | 3,93 | 3,90 | 3,92 | 3,93 | 860 | 211.341.600 |
| 25/3/2025 | 3,97 | 3,91 | -1,26% | 3,89 | 4,00 | 3,92 | 3,89 | 3,91 | 1.341 | 308.772.400 |
| 24/3/2025 | 4,01 | 3,96 | -0,75% | 3,94 | 4,01 | 3,95 | 3,96 | 3,97 | 1.486 | 253.389.000 |
| 21/3/2025 | 4,05 | 3,99 | -1,24% | 3,98 | 4,08 | 4,01 | 3,99 | 4,02 | 1.111 | 248.108.500 |
| 20/3/2025 | 4,07 | 4,04 | -0,74% | 4,04 | 4,10 | 4,05 | 4,04 | 4,08 | 983 | 139.719.200 |
| 19/3/2025 | 4,08 | 4,07 | 0,00% | 4,03 | 4,14 | 4,09 | 4,07 | 4,09 | 740 | 129.736.100 |
| 18/3/2025 | 4,05 | 4,07 | -0,25% | 4,02 | 4,09 | 4,05 | 4,05 | 4,07 | 907 | 160.034.400 |
| 17/3/2025 | 4,02 | 4,08 | +1,49% | 3,99 | 4,09 | 4,04 | 4,06 | 4,08 | 824 | 111.783.700 |
| 14/3/2025 | 3,99 | 4,02 | +0,75% | 3,94 | 4,06 | 4,01 | 4,02 | 4,04 | 862 | 133.388.200 |
| 13/3/2025 | 3,93 | 3,99 | +2,31% | 3,88 | 3,99 | 3,92 | 3,97 | 3,99 | 868 | 135.740.300 |
| 12/3/2025 | 4,00 | 3,90 | -2,01% | 3,87 | 4,01 | 3,90 | 3,90 | 3,93 | 2.050 | 365.194.500 |
| 11/3/2025 | 4,11 | 3,98 | -3,86% | 3,98 | 4,13 | 4,01 | 3,98 | 4,01 | 1.316 | 168.310.200 |
| 10/3/2025 | 4,15 | 4,14 | 0,00% | 3,96 | 4,16 | 4,00 | 4,04 | 4,14 | 2.061 | 358.583.100 |