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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 3,61 | 3,64 | +1,39% | 3,59 | 3,64 | 3,61 | 3,63 | 3,64 | 969 | 249.281.900 |
| 2/12/2025 | 3,58 | 3,59 | +0,84% | 3,57 | 3,62 | 3,59 | 3,59 | 3,61 | 1.346 | 395.914.200 |
| 1/12/2025 | 3,58 | 3,56 | 0,00% | 3,54 | 3,60 | 3,56 | 3,56 | 3,57 | 1.598 | 450.123.500 |
| 28/11/2025 | 3,56 | 3,56 | -0,28% | 3,55 | 3,60 | 3,56 | 3,56 | 3,57 | 1.440 | 454.356.900 |
| 27/11/2025 | 3,55 | 3,57 | +0,56% | 3,54 | 3,59 | 3,55 | 3,57 | 3,58 | 1.746 | 389.007.200 |
| 26/11/2025 | 3,54 | 3,55 | +0,57% | 3,54 | 3,60 | 3,57 | 3,55 | 3,57 | 1.079 | 211.085.100 |
| 25/11/2025 | 3,51 | 3,53 | +1,15% | 3,48 | 3,56 | 3,50 | 3,53 | 3,54 | 1.085 | 235.503.900 |
| 24/11/2025 | 3,56 | 3,49 | -1,97% | 3,49 | 3,58 | 3,53 | 3,49 | 3,51 | 3.017 | 570.176.600 |
| 21/11/2025 | 3,60 | 3,56 | -1,11% | 3,53 | 3,60 | 3,55 | 3,55 | 3,56 | 1.668 | 399.519.900 |
| 19/11/2025 | 3,60 | 3,60 | 0,00% | 3,57 | 3,63 | 3,59 | 3,59 | 3,60 | 1.553 | 315.189.000 |
| 18/11/2025 | 3,64 | 3,60 | -1,10% | 3,60 | 3,65 | 3,62 | 3,60 | 3,62 | 540 | 166.421.300 |
| 17/11/2025 | 3,62 | 3,64 | +0,28% | 3,58 | 3,66 | 3,61 | 3,62 | 3,64 | 894 | 220.861.200 |
| 14/11/2025 | 3,60 | 3,63 | +0,83% | 3,60 | 3,64 | 3,62 | 3,62 | 3,63 | 905 | 210.596.100 |
| 13/11/2025 | 3,69 | 3,60 | -2,17% | 3,60 | 3,71 | 3,63 | 3,60 | 3,63 | 671 | 183.181.700 |
| 12/11/2025 | 3,61 | 3,68 | +2,51% | 3,58 | 3,69 | 3,62 | 3,68 | 3,69 | 1.059 | 267.067.800 |
| 11/11/2025 | 3,62 | 3,59 | -0,83% | 3,57 | 3,66 | 3,60 | 3,59 | 3,62 | 2.186 | 338.902.800 |
| 10/11/2025 | 3,62 | 3,62 | -1,63% | 3,61 | 3,68 | 3,63 | 3,62 | 3,63 | 940 | 183.652.600 |
| 7/11/2025 | 3,71 | 3,68 | 0,00% | 3,67 | 3,72 | 3,69 | 3,68 | 3,69 | 695 | 164.109.900 |
| 6/11/2025 | 3,75 | 3,68 | -1,60% | 3,68 | 3,76 | 3,71 | 3,68 | 3,69 | 1.423 | 256.553.900 |
| 5/11/2025 | 3,71 | 3,74 | +1,08% | 3,70 | 3,76 | 3,73 | 3,74 | 3,76 | 2.326 | 421.403.900 |
| 4/11/2025 | 3,62 | 3,70 | +2,21% | 3,61 | 3,75 | 3,70 | 3,70 | 3,72 | 1.006 | 314.755.700 |
| 3/11/2025 | 3,61 | 3,62 | +0,28% | 3,59 | 3,64 | 3,61 | 3,60 | 3,62 | 1.144 | 219.317.500 |
| 31/10/2025 | 3,62 | 3,61 | +0,28% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 666 | 168.804.300 |
| 30/10/2025 | 3,59 | 3,60 | -0,28% | 3,57 | 3,63 | 3,59 | 3,58 | 3,60 | 909 | 156.387.800 |
| 29/10/2025 | 3,63 | 3,61 | -0,55% | 3,59 | 3,66 | 3,61 | 3,59 | 3,61 | 946 | 165.257.900 |
| 28/10/2025 | 3,60 | 3,63 | +0,83% | 3,58 | 3,65 | 3,61 | 3,63 | 3,64 | 576 | 107.794.100 |
| 27/10/2025 | 3,64 | 3,60 | -0,28% | 3,58 | 3,64 | 3,60 | 3,58 | 3,60 | 926 | 213.474.500 |
| 24/10/2025 | 3,59 | 3,61 | +1,12% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 497 | 113.617.200 |
| 23/10/2025 | 3,54 | 3,57 | +0,85% | 3,54 | 3,59 | 3,55 | 3,55 | 3,57 | 714 | 130.293.200 |
| 22/10/2025 | 3,50 | 3,54 | +1,14% | 3,48 | 3,56 | 3,53 | 3,54 | 3,56 | 919 | 312.309.500 |
| 21/10/2025 | 3,53 | 3,50 | -0,28% | 3,48 | 3,53 | 3,50 | 3,47 | 3,50 | 2.077 | 447.158.700 |
| 20/10/2025 | 3,50 | 3,51 | +0,57% | 3,45 | 3,54 | 3,49 | 3,51 | 3,52 | 1.592 | 344.040.600 |
| 17/10/2025 | 3,55 | 3,49 | -1,69% | 3,49 | 3,57 | 3,51 | 3,49 | 3,51 | 1.998 | 468.908.300 |
| 16/10/2025 | 3,56 | 3,55 | +0,28% | 3,50 | 3,56 | 3,53 | 3,54 | 3,55 | 1.008 | 210.109.300 |
| 15/10/2025 | 3,53 | 3,54 | +0,85% | 3,49 | 3,56 | 3,51 | 3,53 | 3,54 | 1.381 | 261.466.200 |
| 14/10/2025 | 3,54 | 3,51 | -0,28% | 3,51 | 3,55 | 3,52 | 3,51 | 3,52 | 1.569 | 266.783.500 |
| 13/10/2025 | 3,52 | 3,52 | -0,28% | 3,50 | 3,55 | 3,52 | 3,52 | 3,53 | 1.404 | 265.397.500 |
| 10/10/2025 | 3,52 | 3,53 | +0,86% | 3,50 | 3,56 | 3,52 | 3,51 | 3,53 | 1.109 | 232.235.200 |
| 9/10/2025 | 3,54 | 3,50 | -1,13% | 3,50 | 3,56 | 3,51 | 3,50 | 3,51 | 1.933 | 324.196.700 |
| 8/10/2025 | 3,58 | 3,54 | 0,00% | 3,52 | 3,58 | 3,54 | 3,53 | 3,54 | 1.540 | 282.877.500 |
| 7/10/2025 | 3,59 | 3,54 | -1,67% | 3,51 | 3,63 | 3,56 | 3,53 | 3,54 | 3.230 | 435.684.200 |
| 6/10/2025 | 3,69 | 3,60 | -1,64% | 3,59 | 3,69 | 3,61 | 3,60 | 3,63 | 1.278 | 293.798.300 |
| 3/10/2025 | 3,64 | 3,66 | +0,83% | 3,63 | 3,70 | 3,67 | 3,66 | 3,67 | 590 | 211.970.900 |
| 2/10/2025 | 3,69 | 3,63 | -1,63% | 3,63 | 3,69 | 3,65 | 3,63 | 3,64 | 1.402 | 268.063.900 |
| 1/10/2025 | 3,61 | 3,69 | +1,65% | 3,61 | 3,70 | 3,67 | 3,68 | 3,69 | 799 | 207.749.600 |
| 30/9/2025 | 3,63 | 3,63 | +0,28% | 3,60 | 3,67 | 3,62 | 3,62 | 3,63 | 1.796 | 320.603.600 |
| 29/9/2025 | 3,70 | 3,62 | -2,16% | 3,62 | 3,71 | 3,65 | 3,62 | 3,65 | 1.749 | 396.667.800 |
| 26/9/2025 | 3,70 | 3,70 | +0,27% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 457 | 115.066.700 |
| 25/9/2025 | 3,70 | 3,69 | 0,00% | 3,66 | 3,71 | 3,68 | 3,68 | 3,69 | 853 | 306.813.500 |
| 24/9/2025 | 3,69 | 3,69 | +0,54% | 3,66 | 3,70 | 3,67 | 3,69 | 3,70 | 852 | 158.356.100 |
| 23/9/2025 | 3,72 | 3,67 | -0,81% | 3,66 | 3,72 | 3,68 | 3,67 | 3,68 | 1.303 | 270.772.300 |
| 22/9/2025 | 3,72 | 3,70 | 0,00% | 3,66 | 3,72 | 3,68 | 3,70 | 3,71 | 1.350 | 293.579.100 |
| 19/9/2025 | 3,71 | 3,70 | -0,54% | 3,70 | 3,73 | 3,71 | 3,70 | 3,71 | 460 | 101.538.100 |
| 18/9/2025 | 3,74 | 3,72 | -0,27% | 3,66 | 3,74 | 3,70 | 3,71 | 3,72 | 2.171 | 356.948.300 |
| 17/9/2025 | 3,72 | 3,73 | +0,54% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 980 | 221.205.900 |
| 16/9/2025 | 3,74 | 3,71 | -0,54% | 3,70 | 3,76 | 3,72 | 3,71 | 3,72 | 1.220 | 243.824.100 |
| 15/9/2025 | 3,78 | 3,73 | -0,80% | 3,70 | 3,78 | 3,73 | 3,73 | 3,74 | 1.059 | 213.414.300 |