Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KLBN3F - KLABIN S/A - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,86 | 3,89 | +1,04% | 3,81 | 3,91 | 3,87 | 3,87 | 3,89 | 2.282 | 15.086.970 |
| 4/6/2025 | 3,85 | 3,85 | 0,00% | 3,81 | 3,87 | 3,83 | 3,84 | 3,85 | 2.157 | 11.280.169 |
| 3/6/2025 | 3,80 | 3,85 | +1,58% | 3,74 | 3,85 | 3,80 | 3,84 | 3,85 | 2.249 | 13.346.860 |
| 2/6/2025 | 3,82 | 3,79 | -1,04% | 3,76 | 3,84 | 3,80 | 3,78 | 3,79 | 3.470 | 18.296.356 |
| 30/5/2025 | 3,95 | 3,83 | -3,04% | 3,80 | 3,96 | 3,85 | 3,82 | 3,83 | 2.995 | 16.121.791 |
| 29/5/2025 | 3,98 | 3,95 | -0,75% | 3,91 | 3,98 | 3,96 | 3,94 | 3,95 | 2.031 | 13.038.969 |
| 28/5/2025 | 4,02 | 3,98 | -1,24% | 3,96 | 4,03 | 3,99 | 3,97 | 3,98 | 2.203 | 10.455.836 |
| 27/5/2025 | 4,02 | 4,03 | +0,75% | 3,99 | 4,04 | 4,01 | 4,02 | 4,03 | 1.697 | 10.434.323 |
| 26/5/2025 | 4,02 | 4,00 | +1,01% | 3,93 | 4,02 | 3,97 | 3,99 | 4,00 | 2.296 | 10.556.586 |
| 23/5/2025 | 3,98 | 3,96 | -1,25% | 3,95 | 4,03 | 3,97 | 3,96 | 3,97 | 2.300 | 8.619.059 |
| 22/5/2025 | 4,01 | 4,01 | +1,78% | 3,96 | 4,01 | 3,99 | 4,00 | 4,01 | 3.421 | 11.910.030 |
| 21/5/2025 | 3,98 | 3,94 | -0,51% | 3,94 | 4,00 | 3,97 | 3,94 | 3,95 | 1.868 | 8.239.049 |
| 20/5/2025 | 4,01 | 3,96 | -0,75% | 3,92 | 4,01 | 3,95 | 3,95 | 3,96 | 2.525 | 11.680.392 |
| 19/5/2025 | 3,98 | 3,99 | +0,25% | 3,93 | 4,02 | 3,97 | 3,98 | 3,99 | 2.622 | 11.178.112 |
| 16/5/2025 | 4,07 | 3,98 | -1,24% | 3,98 | 4,07 | 4,00 | 3,98 | 3,99 | 1.969 | 7.696.017 |
| 15/5/2025 | 4,01 | 4,03 | +1,51% | 3,97 | 4,05 | 4,00 | 4,02 | 4,03 | 2.611 | 9.082.728 |
| 14/5/2025 | 3,95 | 3,97 | -1,73% | 3,94 | 4,06 | 3,98 | 3,97 | 4,04 | 1.886 | 10.018.095 |
| 13/5/2025 | 3,96 | 4,04 | +2,02% | 3,95 | 4,05 | 4,00 | 4,03 | 4,04 | 1.975 | 9.718.825 |
| 12/5/2025 | 3,98 | 3,96 | +0,25% | 3,94 | 4,07 | 3,99 | 3,96 | 4,00 | 2.578 | 11.615.548 |
| 9/5/2025 | 4,08 | 3,95 | -3,66% | 3,95 | 4,10 | 4,00 | 3,95 | 3,99 | 2.425 | 10.192.205 |
| 8/5/2025 | 3,99 | 4,10 | +3,54% | 3,91 | 4,10 | 4,01 | 4,09 | 4,10 | 2.289 | 9.556.042 |
| 7/5/2025 | 3,85 | 3,96 | +3,13% | 3,83 | 3,98 | 3,91 | 3,95 | 3,96 | 2.262 | 10.542.057 |
| 6/5/2025 | 3,81 | 3,84 | +0,52% | 3,78 | 3,84 | 3,80 | 3,84 | 3,85 | 1.981 | 8.971.614 |
| 5/5/2025 | 3,85 | 3,82 | -0,52% | 3,79 | 3,87 | 3,82 | 3,81 | 3,82 | 2.806 | 12.153.961 |
| 2/5/2025 | 3,82 | 3,84 | -0,26% | 3,76 | 3,84 | 3,79 | 3,83 | 3,85 | 2.820 | 14.022.995 |
| 29/4/2025 | 3,85 | 3,85 | -0,26% | 3,83 | 3,88 | 3,85 | 3,84 | 3,85 | 1.795 | 7.597.323 |
| 28/4/2025 | 3,85 | 3,86 | +1,05% | 3,80 | 3,87 | 3,83 | 3,84 | 3,86 | 2.469 | 11.339.432 |
| 25/4/2025 | 3,83 | 3,82 | +0,79% | 3,77 | 3,84 | 3,81 | 3,82 | 3,83 | 2.313 | 10.118.385 |
| 24/4/2025 | 3,75 | 3,79 | +2,43% | 3,71 | 3,83 | 3,78 | 3,79 | 3,81 | 1.970 | 8.794.727 |
| 23/4/2025 | 3,71 | 3,70 | +0,54% | 3,67 | 3,74 | 3,69 | 3,70 | 3,72 | 2.202 | 9.881.458 |
| 22/4/2025 | 3,70 | 3,68 | -0,81% | 3,63 | 3,70 | 3,66 | 3,67 | 3,68 | 4.397 | 19.813.176 |
| 17/4/2025 | 3,70 | 3,71 | +0,54% | 3,64 | 3,71 | 3,67 | 3,68 | 3,71 | 2.431 | 9.922.881 |
| 16/4/2025 | 3,73 | 3,69 | -0,27% | 3,65 | 3,73 | 3,67 | 3,67 | 3,69 | 2.519 | 10.449.625 |
| 15/4/2025 | 3,77 | 3,70 | -1,60% | 3,68 | 3,77 | 3,72 | 3,69 | 3,70 | 2.793 | 12.326.858 |
| 14/4/2025 | 3,76 | 3,76 | 0,00% | 3,72 | 3,80 | 3,75 | 3,76 | 3,77 | 3.379 | 14.254.990 |
| 11/4/2025 | 3,75 | 3,76 | +1,35% | 3,67 | 3,76 | 3,70 | 3,75 | 3,76 | 2.683 | 13.115.007 |
| 10/4/2025 | 3,83 | 3,71 | -4,13% | 3,71 | 3,86 | 3,76 | 3,71 | 3,72 | 2.518 | 11.626.757 |
| 9/4/2025 | 3,77 | 3,87 | +2,11% | 3,72 | 3,90 | 3,78 | 3,86 | 3,87 | 2.287 | 11.455.991 |
| 8/4/2025 | 3,78 | 3,79 | +0,26% | 3,72 | 3,85 | 3,76 | 3,76 | 3,79 | 2.823 | 14.022.873 |
| 7/4/2025 | 3,83 | 3,78 | -0,53% | 3,71 | 3,84 | 3,75 | 3,76 | 3,78 | 4.704 | 21.661.005 |
| 4/4/2025 | 3,81 | 3,80 | 0,00% | 3,72 | 3,81 | 3,75 | 3,79 | 3,80 | 3.147 | 15.644.615 |
| 3/4/2025 | 3,86 | 3,80 | -1,55% | 3,74 | 3,87 | 3,79 | 3,79 | 3,80 | 3.234 | 17.296.215 |
| 2/4/2025 | 3,88 | 3,86 | +0,26% | 3,83 | 3,89 | 3,86 | 3,85 | 3,86 | 2.333 | 10.986.866 |
| 1/4/2025 | 3,89 | 3,85 | -0,77% | 3,80 | 3,90 | 3,86 | 3,85 | 3,87 | 3.118 | 13.659.516 |
| 31/3/2025 | 3,94 | 3,88 | -0,77% | 3,85 | 3,94 | 3,88 | 3,87 | 3,88 | 3.366 | 15.565.021 |
| 28/3/2025 | 3,94 | 3,91 | -0,26% | 3,88 | 3,97 | 3,91 | 3,91 | 3,92 | 2.319 | 11.144.593 |
| 27/3/2025 | 3,96 | 3,92 | -0,76% | 3,91 | 3,97 | 3,93 | 3,91 | 3,92 | 1.993 | 9.102.947 |
| 26/3/2025 | 3,93 | 3,95 | +1,02% | 3,87 | 3,95 | 3,90 | 3,93 | 3,95 | 2.710 | 12.883.224 |
| 25/3/2025 | 4,00 | 3,91 | -1,51% | 3,89 | 4,00 | 3,94 | 3,90 | 3,91 | 2.808 | 13.269.856 |
| 24/3/2025 | 4,04 | 3,97 | -1,00% | 3,94 | 4,04 | 3,97 | 3,95 | 3,97 | 3.420 | 15.395.348 |
| 21/3/2025 | 4,04 | 4,01 | -0,74% | 3,99 | 4,08 | 4,03 | 4,00 | 4,01 | 3.116 | 12.686.266 |
| 20/3/2025 | 4,12 | 4,04 | -0,98% | 4,04 | 4,12 | 4,07 | 4,04 | 4,07 | 2.816 | 10.733.877 |
| 19/3/2025 | 4,08 | 4,08 | +0,74% | 4,02 | 4,15 | 4,09 | 4,08 | 4,09 | 2.066 | 8.283.174 |
| 18/3/2025 | 4,10 | 4,05 | -0,74% | 4,03 | 4,10 | 4,06 | 4,04 | 4,05 | 2.958 | 11.226.993 |
| 17/3/2025 | 4,05 | 4,08 | +1,49% | 4,00 | 4,10 | 4,05 | 4,08 | 4,10 | 2.899 | 11.225.763 |
| 14/3/2025 | 4,03 | 4,02 | +1,26% | 3,95 | 4,08 | 4,00 | 4,01 | 4,02 | 3.253 | 12.600.189 |
| 13/3/2025 | 3,99 | 3,97 | +0,25% | 3,88 | 4,00 | 3,95 | 3,97 | 3,98 | 2.699 | 12.373.197 |
| 12/3/2025 | 4,10 | 3,96 | -2,46% | 3,88 | 4,10 | 3,93 | 3,94 | 3,96 | 5.871 | 23.731.113 |
| 11/3/2025 | 4,14 | 4,06 | 0,00% | 3,99 | 4,14 | 4,03 | 4,02 | 4,06 | 2.896 | 11.342.532 |
| 10/3/2025 | 4,22 | 4,06 | -1,22% | 3,96 | 4,22 | 4,02 | 4,03 | 4,06 | 4.857 | 22.280.234 |
| 7/3/2025 | 4,13 | 4,11 | +0,74% | 4,00 | 4,17 | 4,09 | 4,11 | 4,16 | 3.345 | 13.241.470 |