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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 4,05 | 4,03 | -0,49% | 4,03 | 4,10 | 4,05 | 4,03 | 4,05 | 1.095 | 195.170.700 |
| 3/9/2026 | 4,03 | 4,05 | +1,00% | 4,01 | 4,09 | 4,05 | 4,04 | 4,07 | 1.669 | 336.275.700 |
| 2/9/2026 | 3,91 | 4,01 | +2,82% | 3,91 | 4,06 | 4,01 | 4,01 | 4,03 | 2.239 | 374.316.500 |
| 1/9/2026 | 3,89 | 3,90 | +0,78% | 3,84 | 3,92 | 3,88 | 3,89 | 3,90 | 2.780 | 602.889.300 |
| 31/8/2026 | 3,85 | 3,87 | +0,52% | 3,83 | 3,88 | 3,85 | 3,84 | 3,87 | 641 | 152.944.700 |
| 28/8/2026 | 3,86 | 3,85 | -0,26% | 3,84 | 3,89 | 3,86 | 3,85 | 3,88 | 1.508 | 306.391.400 |
| 27/8/2026 | 3,81 | 3,86 | +1,31% | 3,79 | 3,90 | 3,85 | 3,83 | 3,86 | 1.301 | 303.517.800 |
| 26/8/2026 | 3,83 | 3,81 | -0,78% | 3,79 | 3,85 | 3,82 | 3,81 | 3,83 | 797 | 119.924.200 |
| 25/8/2026 | 3,81 | 3,84 | +0,79% | 3,78 | 3,85 | 3,82 | 3,81 | 3,84 | 846 | 159.798.100 |
| 24/8/2026 | 3,84 | 3,81 | -0,78% | 3,78 | 3,89 | 3,83 | 3,81 | 3,82 | 1.459 | 425.471.200 |
| 21/8/2026 | 3,76 | 3,84 | +2,13% | 3,74 | 3,84 | 3,79 | 3,80 | 3,84 | 1.950 | 379.433.400 |
| 20/8/2026 | 3,63 | 3,76 | +3,58% | 3,62 | 3,78 | 3,73 | 3,73 | 3,76 | 2.134 | 403.413.700 |
| 19/8/2026 | 3,58 | 3,63 | +1,97% | 3,57 | 3,65 | 3,61 | 3,61 | 3,63 | 853 | 207.155.800 |
| 18/8/2026 | 3,51 | 3,56 | +1,14% | 3,50 | 3,60 | 3,56 | 3,56 | 3,57 | 973 | 186.745.200 |
| 17/8/2026 | 3,58 | 3,52 | -1,68% | 3,45 | 3,59 | 3,52 | 3,51 | 3,52 | 1.179 | 205.567.000 |
| 14/8/2026 | 3,58 | 3,58 | 0,00% | 3,54 | 3,63 | 3,57 | 3,58 | 3,59 | 599 | 131.204.800 |
| 13/8/2026 | 3,59 | 3,58 | -0,56% | 3,53 | 3,60 | 3,56 | 3,58 | 3,59 | 669 | 162.176.900 |
| 12/8/2026 | 3,58 | 3,60 | +1,12% | 3,56 | 3,64 | 3,59 | 3,57 | 3,60 | 1.452 | 298.635.700 |
| 11/8/2026 | 3,61 | 3,56 | -2,20% | 3,56 | 3,64 | 3,59 | 3,56 | 3,58 | 838 | 192.623.500 |
| 10/8/2026 | 3,62 | 3,64 | +0,55% | 3,60 | 3,64 | 3,62 | 3,62 | 3,64 | 1.068 | 220.772.800 |
| 7/8/2026 | 3,66 | 3,62 | -1,63% | 3,61 | 3,67 | 3,63 | 3,62 | 3,64 | 573 | 173.992.300 |
| 6/8/2026 | 3,74 | 3,68 | -1,87% | 3,63 | 3,74 | 3,67 | 3,67 | 3,68 | 885 | 242.064.600 |
| 5/8/2026 | 3,66 | 3,75 | +3,02% | 3,66 | 3,76 | 3,73 | 3,73 | 3,75 | 1.653 | 364.148.200 |
| 4/8/2026 | 3,70 | 3,64 | -1,62% | 3,62 | 3,73 | 3,66 | 3,64 | 3,65 | 887 | 148.847.300 |
| 3/8/2026 | 3,68 | 3,70 | +0,82% | 3,65 | 3,70 | 3,68 | 3,67 | 3,70 | 1.228 | 207.023.600 |
| 31/7/2026 | 3,68 | 3,67 | -0,27% | 3,64 | 3,69 | 3,66 | 3,67 | 3,69 | 518 | 119.309.100 |
| 30/7/2026 | 3,59 | 3,68 | +2,51% | 3,59 | 3,68 | 3,63 | 3,65 | 3,68 | 1.449 | 227.209.400 |
| 29/7/2026 | 3,64 | 3,59 | -1,10% | 3,55 | 3,65 | 3,61 | 3,59 | 3,63 | 1.104 | 192.386.900 |
| 28/7/2026 | 3,58 | 3,63 | +2,25% | 3,57 | 3,68 | 3,63 | 3,63 | 3,64 | 867 | 245.616.300 |
| 27/7/2026 | 3,53 | 3,55 | +0,57% | 3,52 | 3,57 | 3,54 | 3,55 | 3,57 | 746 | 157.840.900 |
| 24/7/2026 | 3,53 | 3,53 | -0,84% | 3,49 | 3,55 | 3,51 | 3,53 | 3,54 | 610 | 92.585.100 |
| 23/7/2026 | 3,57 | 3,56 | -0,84% | 3,49 | 3,60 | 3,54 | 3,54 | 3,56 | 578 | 136.283.500 |
| 22/7/2026 | 3,54 | 3,59 | +1,41% | 3,52 | 3,61 | 3,58 | 3,59 | 3,62 | 562 | 212.829.800 |
| 21/7/2026 | 3,51 | 3,54 | +0,57% | 3,48 | 3,55 | 3,51 | 3,53 | 3,54 | 949 | 238.725.300 |
| 20/7/2026 | 3,51 | 3,52 | -0,28% | 3,47 | 3,55 | 3,49 | 3,50 | 3,52 | 988 | 394.862.500 |
| 17/7/2026 | 3,51 | 3,53 | +0,28% | 3,49 | 3,54 | 3,52 | 3,51 | 3,53 | 508 | 163.156.000 |
| 16/7/2026 | 3,52 | 3,52 | +0,28% | 3,49 | 3,54 | 3,51 | 3,50 | 3,52 | 1.026 | 188.337.300 |
| 15/7/2026 | 3,51 | 3,51 | 0,00% | 3,47 | 3,52 | 3,50 | 3,50 | 3,51 | 611 | 158.423.600 |
| 14/7/2026 | 3,54 | 3,51 | +0,29% | 3,48 | 3,54 | 3,50 | 3,50 | 3,52 | 880 | 149.964.500 |
| 13/7/2026 | 3,52 | 3,50 | -0,57% | 3,50 | 3,55 | 3,52 | 3,50 | 3,51 | 701 | 118.584.900 |
| 10/7/2026 | 3,49 | 3,52 | +1,44% | 3,49 | 3,54 | 3,51 | 3,51 | 3,52 | 555 | 170.275.500 |
| 9/7/2026 | 3,43 | 3,47 | +1,17% | 3,43 | 3,49 | 3,46 | 3,47 | 3,48 | 906 | 220.020.200 |
| 8/7/2026 | 3,46 | 3,43 | -0,29% | 3,40 | 3,46 | 3,42 | 3,43 | 3,44 | 519 | 161.397.000 |
| 7/7/2026 | 3,45 | 3,44 | +0,88% | 3,41 | 3,46 | 3,43 | 3,44 | 3,45 | 1.544 | 369.799.800 |
| 6/7/2026 | 3,43 | 3,41 | -0,58% | 3,38 | 3,43 | 3,40 | 3,39 | 3,41 | 1.730 | 224.107.900 |
| 3/7/2026 | 3,45 | 3,43 | +0,59% | 3,41 | 3,45 | 3,43 | 3,42 | 3,43 | 739 | 153.120.800 |
| 2/7/2026 | 3,40 | 3,41 | +0,29% | 3,38 | 3,43 | 3,40 | 3,40 | 3,41 | 1.136 | 257.478.400 |
| 1/7/2026 | 3,35 | 3,40 | +0,59% | 3,34 | 3,40 | 3,36 | 3,39 | 3,40 | 1.805 | 417.387.800 |
| 30/6/2026 | 3,42 | 3,38 | -1,46% | 3,35 | 3,42 | 3,37 | 3,37 | 3,38 | 1.735 | 290.632.700 |
| 29/6/2026 | 3,43 | 3,43 | 0,00% | 3,37 | 3,43 | 3,40 | 3,41 | 3,43 | 3.567 | 485.918.200 |
| 26/6/2026 | 3,42 | 3,43 | +0,29% | 3,34 | 3,47 | 3,40 | 3,41 | 3,43 | 2.566 | 558.020.900 |
| 25/6/2026 | 3,39 | 3,42 | +1,48% | 3,39 | 3,47 | 3,44 | 3,42 | 3,44 | 1.402 | 368.496.900 |
| 24/6/2026 | 3,35 | 3,37 | +0,60% | 3,34 | 3,38 | 3,35 | 3,37 | 3,38 | 1.120 | 279.435.700 |
| 23/6/2026 | 3,41 | 3,35 | -0,89% | 3,32 | 3,41 | 3,35 | 3,35 | 3,37 | 922 | 351.547.500 |
| 22/6/2026 | 3,40 | 3,38 | -0,29% | 3,36 | 3,43 | 3,38 | 3,37 | 3,38 | 1.358 | 342.429.800 |
| 19/6/2026 | 3,45 | 3,39 | -1,17% | 3,38 | 3,48 | 3,41 | 3,39 | 3,40 | 1.570 | 358.225.500 |
| 18/6/2026 | 3,38 | 3,43 | +2,39% | 3,36 | 3,48 | 3,43 | 3,43 | 3,45 | 1.177 | 445.525.300 |
| 17/6/2026 | 3,45 | 3,35 | -2,05% | 3,35 | 3,46 | 3,42 | 3,35 | 3,39 | 1.865 | 343.921.700 |
| 16/6/2026 | 3,47 | 3,42 | -0,87% | 3,41 | 3,47 | 3,43 | 3,42 | 3,43 | 741 | 284.193.000 |
| 15/6/2026 | 3,42 | 3,45 | +0,88% | 3,42 | 3,51 | 3,46 | 3,45 | 3,46 | 1.963 | 428.001.900 |
| 12/6/2026 | 3,41 | 3,42 | +1,48% | 3,36 | 3,43 | 3,40 | 3,41 | 3,42 | 931 | 278.216.000 |
| 11/6/2026 | 3,38 | 3,37 | -0,30% | 3,32 | 3,40 | 3,34 | 3,37 | 3,39 | 2.757 | 442.557.800 |
| 10/6/2026 | 3,43 | 3,38 | -0,88% | 3,37 | 3,44 | 3,39 | 3,38 | 3,39 | 2.599 | 459.115.800 |
| 9/6/2026 | 3,45 | 3,41 | -1,16% | 3,41 | 3,46 | 3,43 | 3,41 | 3,43 | 1.661 | 460.321.000 |
| 8/6/2026 | 3,46 | 3,45 | 0,00% | 3,42 | 3,46 | 3,43 | 3,44 | 3,45 | 1.182 | 236.712.500 |
| 5/6/2026 | 3,41 | 3,45 | +2,37% | 3,36 | 3,46 | 3,42 | 3,43 | 3,45 | 1.922 | 448.956.700 |
| 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 |