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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,42 | 3,37 | -0,30% | 3,35 | 3,42 | 3,37 | 3,37 | 3,39 | 1.478 | 333.788.700 |
| 2/6/2026 | 3,37 | 3,38 | +1,20% | 3,34 | 3,39 | 3,36 | 3,38 | 3,39 | 1.800 | 252.333.700 |
| 1/6/2026 | 3,40 | 3,34 | -1,47% | 3,31 | 3,42 | 3,34 | 3,34 | 3,36 | 3.767 | 552.407.700 |
| 29/5/2026 | 3,37 | 3,39 | +0,59% | 3,33 | 3,42 | 3,37 | 3,39 | 3,40 | 1.768 | 388.466.100 |
| 28/5/2026 | 3,44 | 3,37 | -0,88% | 3,37 | 3,44 | 3,38 | 3,37 | 3,39 | 1.247 | 266.255.200 |
| 27/5/2026 | 3,39 | 3,40 | +0,89% | 3,38 | 3,47 | 3,41 | 3,39 | 3,40 | 1.806 | 253.939.700 |
| 26/5/2026 | 3,36 | 3,37 | 0,00% | 3,33 | 3,39 | 3,36 | 3,37 | 3,39 | 5.523 | 674.364.000 |
| 25/5/2026 | 3,36 | 3,37 | +1,51% | 3,32 | 3,38 | 3,34 | 3,35 | 3,37 | 4.113 | 539.974.700 |
| 22/5/2026 | 3,32 | 3,32 | 0,00% | 3,28 | 3,34 | 3,31 | 3,32 | 3,33 | 3.247 | 504.641.900 |
| 21/5/2026 | 3,35 | 3,32 | 0,00% | 3,29 | 3,35 | 3,31 | 3,32 | 3,34 | 3.823 | 668.781.800 |
| 20/5/2026 | 3,27 | 3,32 | +2,47% | 3,25 | 3,35 | 3,31 | 3,32 | 3,33 | 4.514 | 659.000.600 |
| 19/5/2026 | 3,28 | 3,24 | -1,22% | 3,23 | 3,29 | 3,26 | 3,24 | 3,25 | 6.429 | 843.340.500 |
| 18/5/2026 | 3,31 | 3,28 | -0,91% | 3,27 | 3,35 | 3,29 | 3,27 | 3,28 | 3.280 | 718.856.500 |
| 15/5/2026 | 3,38 | 3,31 | -2,36% | 3,31 | 3,40 | 3,33 | 3,30 | 3,33 | 3.626 | 613.955.600 |
| 14/5/2026 | 3,40 | 3,39 | +0,30% | 3,37 | 3,43 | 3,40 | 3,39 | 3,40 | 1.254 | 327.197.100 |
| 13/5/2026 | 3,39 | 3,38 | -0,59% | 3,35 | 3,41 | 3,38 | 3,38 | 3,39 | 4.158 | 485.493.900 |
| 12/5/2026 | 3,44 | 3,40 | -0,87% | 3,39 | 3,46 | 3,40 | 3,40 | 3,42 | 2.893 | 506.908.500 |
| 11/5/2026 | 3,47 | 3,43 | -0,58% | 3,41 | 3,48 | 3,43 | 3,42 | 3,43 | 1.493 | 361.597.900 |
| 8/5/2026 | 3,46 | 3,45 | +0,29% | 3,44 | 3,51 | 3,46 | 3,45 | 3,46 | 2.328 | 313.968.100 |
| 7/5/2026 | 3,53 | 3,44 | -1,43% | 3,43 | 3,53 | 3,46 | 3,43 | 3,44 | 1.847 | 372.441.800 |
| 6/5/2026 | 3,54 | 3,49 | -0,57% | 3,43 | 3,54 | 3,47 | 3,48 | 3,50 | 3.864 | 1.395.997.600 |
| 5/5/2026 | 3,49 | 3,51 | +0,57% | 3,46 | 3,52 | 3,49 | 3,50 | 3,51 | 1.516 | 473.677.200 |
| 4/5/2026 | 3,51 | 3,49 | -1,41% | 3,47 | 3,54 | 3,48 | 3,48 | 3,49 | 3.186 | 781.496.400 |
| 30/4/2026 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,53 | 3,54 | 3.349 | 633.336.200 |
| 29/4/2026 | 3,57 | 3,50 | -1,69% | 3,50 | 3,58 | 3,52 | 3,50 | 3,51 | 3.676 | 609.995.800 |
| 28/4/2026 | 3,60 | 3,56 | -0,28% | 3,55 | 3,61 | 3,56 | 3,55 | 3,56 | 1.783 | 347.384.500 |
| 27/4/2026 | 3,60 | 3,57 | 0,00% | 3,57 | 3,63 | 3,59 | 3,57 | 3,59 | 1.807 | 383.839.200 |
| 24/4/2026 | 3,65 | 3,57 | -1,38% | 3,57 | 3,65 | 3,59 | 3,57 | 3,59 | 2.891 | 744.710.300 |
| 23/4/2026 | 3,72 | 3,62 | -2,95% | 3,60 | 3,73 | 3,64 | 3,61 | 3,62 | 3.280 | 917.661.400 |
| 22/4/2026 | 3,76 | 3,73 | -1,06% | 3,73 | 3,78 | 3,74 | 3,73 | 3,74 | 1.181 | 225.972.800 |
| 20/4/2026 | 3,74 | 3,77 | +0,27% | 3,72 | 3,78 | 3,75 | 3,76 | 3,77 | 966 | 193.132.700 |
| 17/4/2026 | 3,82 | 3,76 | -0,79% | 3,75 | 3,84 | 3,78 | 3,76 | 3,77 | 1.596 | 537.887.200 |
| 16/4/2026 | 3,81 | 3,79 | -1,04% | 3,78 | 3,83 | 3,80 | 3,79 | 3,80 | 1.049 | 221.826.400 |
| 15/4/2026 | 3,88 | 3,83 | -1,29% | 3,81 | 3,90 | 3,83 | 3,83 | 3,84 | 1.054 | 304.812.300 |
| 14/4/2026 | 3,82 | 3,88 | +1,57% | 3,81 | 3,89 | 3,86 | 3,87 | 3,88 | 839 | 280.205.500 |
| 13/4/2026 | 3,78 | 3,82 | +0,53% | 3,76 | 3,83 | 3,79 | 3,81 | 3,82 | 945 | 385.079.400 |
| 10/4/2026 | 3,79 | 3,80 | +0,26% | 3,77 | 3,84 | 3,79 | 3,79 | 3,80 | 696 | 187.482.900 |
| 9/4/2026 | 3,80 | 3,79 | +1,07% | 3,76 | 3,82 | 3,79 | 3,79 | 3,82 | 634 | 191.001.100 |
| 8/4/2026 | 3,73 | 3,75 | +2,18% | 3,73 | 3,82 | 3,77 | 3,75 | 3,76 | 1.532 | 441.108.100 |
| 7/4/2026 | 3,81 | 3,67 | -3,17% | 3,65 | 3,81 | 3,68 | 3,67 | 3,68 | 4.233 | 867.408.700 |
| 6/4/2026 | 3,88 | 3,79 | -2,32% | 3,79 | 3,88 | 3,81 | 3,79 | 3,82 | 1.688 | 457.330.000 |
| 2/4/2026 | 3,89 | 3,88 | -0,26% | 3,80 | 3,89 | 3,84 | 3,86 | 3,88 | 1.060 | 394.022.800 |
| 1/4/2026 | 3,91 | 3,89 | -0,26% | 3,88 | 3,93 | 3,90 | 3,89 | 3,90 | 773 | 214.254.100 |
| 31/3/2026 | 3,83 | 3,90 | +1,83% | 3,83 | 3,93 | 3,87 | 3,90 | 3,91 | 1.021 | 470.404.900 |
| 30/3/2026 | 3,83 | 3,83 | -0,26% | 3,81 | 3,88 | 3,84 | 3,83 | 3,85 | 573 | 142.445.500 |
| 27/3/2026 | 3,82 | 3,84 | +0,79% | 3,82 | 3,88 | 3,84 | 3,84 | 3,85 | 531 | 158.328.600 |
| 26/3/2026 | 3,86 | 3,81 | -1,80% | 3,81 | 3,89 | 3,85 | 3,81 | 3,83 | 1.581 | 380.099.700 |
| 25/3/2026 | 3,83 | 3,88 | +0,78% | 3,83 | 3,93 | 3,89 | 3,88 | 3,90 | 572 | 164.261.400 |
| 24/3/2026 | 3,79 | 3,85 | +1,32% | 3,75 | 3,85 | 3,79 | 3,84 | 3,85 | 939 | 339.534.300 |
| 23/3/2026 | 3,73 | 3,80 | +2,43% | 3,70 | 3,83 | 3,77 | 3,80 | 3,83 | 703 | 173.776.100 |
| 20/3/2026 | 3,78 | 3,71 | -1,59% | 3,69 | 3,79 | 3,71 | 3,71 | 3,72 | 2.023 | 405.218.900 |
| 19/3/2026 | 3,83 | 3,77 | -1,57% | 3,74 | 3,83 | 3,76 | 3,77 | 3,78 | 1.088 | 315.872.800 |
| 18/3/2026 | 3,87 | 3,83 | -1,03% | 3,81 | 3,89 | 3,84 | 3,81 | 3,83 | 1.064 | 292.562.100 |
| 17/3/2026 | 3,86 | 3,87 | +0,26% | 3,85 | 3,90 | 3,87 | 3,87 | 3,88 | 433 | 158.085.100 |
| 16/3/2026 | 3,86 | 3,86 | +0,52% | 3,84 | 3,92 | 3,87 | 3,86 | 3,88 | 785 | 231.984.400 |
| 13/3/2026 | 3,84 | 3,84 | 0,00% | 3,83 | 3,89 | 3,85 | 3,84 | 3,85 | 786 | 298.578.500 |
| 12/3/2026 | 3,94 | 3,84 | -3,52% | 3,84 | 3,94 | 3,87 | 3,84 | 3,86 | 969 | 326.402.800 |
| 11/3/2026 | 3,96 | 3,98 | +0,76% | 3,91 | 3,99 | 3,95 | 3,96 | 3,98 | 556 | 124.619.000 |
| 10/3/2026 | 3,96 | 3,95 | 0,00% | 3,94 | 4,02 | 3,97 | 3,95 | 3,98 | 637 | 221.590.700 |
| 9/3/2026 | 3,91 | 3,95 | +0,77% | 3,84 | 3,96 | 3,90 | 3,93 | 3,95 | 1.014 | 260.400.600 |
| 6/3/2026 | 3,94 | 3,92 | -0,76% | 3,88 | 3,97 | 3,92 | 3,90 | 3,92 | 739 | 212.831.800 |
| 5/3/2026 | 4,04 | 3,95 | -1,25% | 3,94 | 4,04 | 3,97 | 3,95 | 3,98 | 598 | 170.647.000 |
| 4/3/2026 | 4,00 | 4,00 | +1,01% | 3,91 | 4,03 | 3,96 | 4,00 | 4,03 | 992 | 272.326.100 |
| 3/3/2026 | 4,07 | 3,96 | -3,65% | 3,94 | 4,09 | 4,00 | 3,96 | 3,98 | 2.746 | 573.279.900 |
| 2/3/2026 | 4,05 | 4,11 | -0,24% | 4,05 | 4,14 | 4,10 | 4,11 | 4,14 | 815 | 204.528.600 |
| 27/2/2026 | 4,15 | 4,12 | -0,72% | 4,10 | 4,18 | 4,12 | 4,12 | 4,13 | 916 | 165.688.800 |
| 26/2/2026 | 4,13 | 4,15 | +1,22% | 4,12 | 4,21 | 4,16 | 4,15 | 4,16 | 1.694 | 271.253.300 |
| 25/2/2026 | 4,10 | 4,10 | 0,00% | 4,07 | 4,12 | 4,10 | 4,10 | 4,13 | 612 | 185.750.600 |
| 24/2/2026 | 4,04 | 4,10 | +2,50% | 3,99 | 4,14 | 4,08 | 4,07 | 4,10 | 1.337 | 254.952.500 |
| 23/2/2026 | 4,00 | 4,00 | -0,25% | 3,99 | 4,06 | 4,02 | 4,00 | 4,02 | 1.110 | 205.518.900 |
| 20/2/2026 | 4,02 | 4,01 | -0,50% | 3,95 | 4,03 | 3,99 | 4,01 | 4,03 | 1.331 | 292.826.200 |
| 19/2/2026 | 4,03 | 4,03 | 0,00% | 4,01 | 4,10 | 4,06 | 4,03 | 4,05 | 929 | 201.204.600 |
| 18/2/2026 | 4,07 | 4,03 | -0,98% | 4,00 | 4,17 | 4,05 | 4,03 | 4,05 | 1.175 | 242.578.700 |
| 13/2/2026 | 4,10 | 4,07 | -3,33% | 4,03 | 4,11 | 4,08 | 4,05 | 4,07 | 1.213 | 197.584.600 |
| 11/2/2026 | 3,94 | 4,21 | +6,85% | 3,92 | 4,23 | 4,13 | 4,19 | 4,21 | 3.425 | 687.671.100 |
| 10/2/2026 | 3,95 | 3,94 | -0,25% | 3,90 | 4,01 | 3,96 | 3,94 | 3,97 | 1.134 | 303.262.100 |
| 9/2/2026 | 3,87 | 3,95 | +2,07% | 3,87 | 4,00 | 3,95 | 3,95 | 3,99 | 1.008 | 324.727.500 |
| 6/2/2026 | 3,91 | 3,87 | -1,02% | 3,86 | 3,91 | 3,88 | 3,87 | 3,89 | 971 | 194.748.700 |
| 5/2/2026 | 3,88 | 3,91 | +0,77% | 3,87 | 3,94 | 3,90 | 3,89 | 3,91 | 667 | 346.377.100 |
| 4/2/2026 | 3,85 | 3,88 | +0,52% | 3,82 | 3,90 | 3,85 | 3,87 | 3,88 | 1.002 | 259.834.700 |
| 3/2/2026 | 3,91 | 3,86 | -1,28% | 3,83 | 3,92 | 3,87 | 3,86 | 3,88 | 2.395 | 463.193.600 |
| 2/2/2026 | 3,85 | 3,91 | +1,56% | 3,83 | 4,13 | 3,90 | 3,89 | 3,91 | 1.548 | 576.994.400 |
| 30/1/2026 | 3,80 | 3,85 | +1,05% | 3,80 | 3,88 | 3,84 | 3,84 | 3,85 | 1.146 | 294.554.300 |
| 29/1/2026 | 3,95 | 3,81 | -3,30% | 3,80 | 3,95 | 3,86 | 3,81 | 3,82 | 1.616 | 437.996.600 |
| 28/1/2026 | 3,90 | 3,94 | +1,03% | 3,90 | 3,98 | 3,93 | 3,91 | 3,94 | 1.282 | 315.950.400 |
| 27/1/2026 | 3,86 | 3,90 | +0,78% | 3,86 | 3,95 | 3,90 | 3,90 | 3,92 | 874 | 226.795.900 |
| 26/1/2026 | 3,90 | 3,87 | -1,28% | 3,85 | 3,98 | 3,89 | 3,86 | 3,88 | 1.264 | 376.790.400 |
| 23/1/2026 | 3,90 | 3,92 | +0,51% | 3,82 | 3,94 | 3,88 | 3,92 | 3,93 | 1.116 | 222.774.800 |
| 22/1/2026 | 3,81 | 3,90 | +2,09% | 3,81 | 3,98 | 3,91 | 3,90 | 3,92 | 1.548 | 273.171.300 |
| 21/1/2026 | 3,75 | 3,82 | +2,41% | 3,74 | 3,82 | 3,79 | 3,80 | 3,83 | 793 | 226.644.000 |
| 20/1/2026 | 3,75 | 3,73 | 0,00% | 3,71 | 3,76 | 3,73 | 3,73 | 3,75 | 535 | 144.958.100 |
| 19/1/2026 | 3,76 | 3,73 | -0,80% | 3,71 | 3,79 | 3,73 | 3,73 | 3,75 | 696 | 161.121.500 |
| 16/1/2026 | 3,78 | 3,76 | -0,53% | 3,73 | 3,79 | 3,76 | 3,76 | 3,77 | 1.118 | 245.728.600 |
| 15/1/2026 | 3,84 | 3,78 | -0,53% | 3,78 | 3,85 | 3,79 | 3,78 | 3,79 | 833 | 145.074.900 |
| 14/1/2026 | 3,77 | 3,80 | +1,88% | 3,74 | 3,84 | 3,78 | 3,78 | 3,84 | 753 | 173.887.600 |
| 13/1/2026 | 3,79 | 3,73 | -2,36% | 3,70 | 3,81 | 3,74 | 3,73 | 3,75 | 1.332 | 285.185.000 |
| 12/1/2026 | 3,76 | 3,82 | +1,60% | 3,74 | 3,83 | 3,79 | 3,79 | 3,82 | 919 | 290.483.900 |
| 9/1/2026 | 3,69 | 3,76 | +1,90% | 3,69 | 3,78 | 3,74 | 3,76 | 3,78 | 623 | 145.376.100 |
| 8/1/2026 | 3,68 | 3,69 | 0,00% | 3,63 | 3,72 | 3,68 | 3,69 | 3,70 | 1.252 | 235.012.900 |
| 7/1/2026 | 3,75 | 3,69 | -1,34% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 1.424 | 240.825.200 |
| 6/1/2026 | 3,72 | 3,74 | +0,54% | 3,72 | 3,82 | 3,76 | 3,74 | 3,76 | 1.099 | 281.265.400 |
| 5/1/2026 | 3,82 | 3,72 | -2,62% | 3,72 | 3,83 | 3,75 | 3,72 | 3,74 | 1.267 | 222.386.300 |
| 2/1/2026 | 3,81 | 3,82 | +0,26% | 3,77 | 3,82 | 3,79 | 3,80 | 3,82 | 807 | 141.127.300 |
| 30/12/2025 | 3,78 | 3,81 | +0,79% | 3,76 | 3,81 | 3,79 | 3,79 | 3,81 | 1.050 | 167.698.700 |
| 29/12/2025 | 3,78 | 3,78 | +1,07% | 3,74 | 3,79 | 3,75 | 3,75 | 3,78 | 947 | 156.905.600 |
| 26/12/2025 | 3,76 | 3,74 | -0,80% | 3,72 | 3,78 | 3,75 | 3,73 | 3,74 | 1.689 | 262.716.800 |
| 23/12/2025 | 3,72 | 3,77 | +1,34% | 3,68 | 3,77 | 3,71 | 3,74 | 3,77 | 959 | 274.812.500 |
| 22/12/2025 | 3,69 | 3,72 | +0,81% | 3,67 | 3,75 | 3,72 | 3,72 | 3,73 | 1.974 | 304.959.500 |
| 19/12/2025 | 3,75 | 3,69 | -1,60% | 3,67 | 3,78 | 3,70 | 3,69 | 3,72 | 1.942 | 279.385.500 |
| 18/12/2025 | 3,64 | 3,75 | +2,18% | 3,64 | 3,79 | 3,69 | 3,75 | 3,76 | 1.258 | 4.443.486.000 |
| 17/12/2025 | 3,66 | 3,67 | +0,55% | 3,62 | 3,73 | 3,66 | 3,67 | 3,68 | 1.554 | 365.533.400 |
| 16/12/2025 | 3,69 | 3,65 | -5,44% | 3,62 | 3,71 | 3,66 | 3,65 | 3,67 | 2.719 | 373.422.700 |
| 15/12/2025 | 3,78 | 3,86 | +2,12% | 3,74 | 3,86 | 3,78 | 3,85 | 3,86 | 2.034 | 367.458.800 |
| 12/12/2025 | 3,81 | 3,78 | -0,53% | 3,73 | 3,83 | 3,77 | 3,77 | 3,78 | 2.001 | 283.538.500 |
| 11/12/2025 | 3,84 | 3,80 | -1,04% | 3,76 | 3,87 | 3,80 | 3,79 | 3,80 | 2.222 | 426.382.700 |
| 10/12/2025 | 3,80 | 3,84 | +2,13% | 3,76 | 3,86 | 3,80 | 3,84 | 3,85 | 1.197 | 223.525.100 |
| 9/12/2025 | 3,80 | 3,76 | -0,27% | 3,76 | 3,90 | 3,81 | 3,76 | 3,79 | 2.932 | 581.857.500 |
| 8/12/2025 | 3,77 | 3,77 | +0,27% | 3,70 | 3,79 | 3,74 | 3,75 | 3,77 | 612 | 143.911.800 |
| 5/12/2025 | 3,68 | 3,76 | +2,45% | 3,68 | 3,80 | 3,73 | 3,73 | 3,76 | 1.282 | 418.458.900 |
| 4/12/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 878 | 228.125.100 |