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.
KLBN3F - KLABIN S/A - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,53 | 3,51 | -0,28% | 3,47 | 3,53 | 3,50 | 3,49 | 3,51 | 2.347 | 8.618.676 |
| 17/7/2026 | 3,52 | 3,52 | +0,28% | 3,50 | 3,55 | 3,51 | 3,52 | 3,53 | 1.493 | 6.443.569 |
| 16/7/2026 | 3,53 | 3,51 | 0,00% | 3,49 | 3,54 | 3,52 | 3,51 | 3,52 | 1.591 | 6.282.615 |
| 15/7/2026 | 3,53 | 3,51 | 0,00% | 3,48 | 3,54 | 3,50 | 3,50 | 3,51 | 1.954 | 8.483.837 |
| 14/7/2026 | 3,54 | 3,51 | 0,00% | 3,48 | 3,54 | 3,50 | 3,50 | 3,51 | 2.298 | 7.688.863 |
| 13/7/2026 | 3,54 | 3,51 | -0,28% | 3,51 | 3,57 | 3,53 | 3,51 | 3,52 | 2.245 | 8.398.929 |
| 10/7/2026 | 3,50 | 3,52 | +0,86% | 3,48 | 3,55 | 3,51 | 3,50 | 3,52 | 1.771 | 7.402.013 |
| 9/7/2026 | 3,43 | 3,49 | +1,16% | 3,43 | 3,49 | 3,46 | 3,48 | 3,49 | 1.429 | 6.115.035 |
| 8/7/2026 | 3,48 | 3,45 | +0,29% | 3,40 | 3,48 | 3,43 | 3,44 | 3,45 | 2.308 | 8.641.871 |
| 7/7/2026 | 3,44 | 3,44 | +0,88% | 3,41 | 3,46 | 3,44 | 3,44 | 3,45 | 2.319 | 9.542.077 |
| 6/7/2026 | 3,45 | 3,41 | -0,87% | 3,38 | 3,46 | 3,41 | 3,40 | 3,41 | 2.395 | 9.433.464 |
| 3/7/2026 | 3,44 | 3,44 | +0,58% | 3,41 | 3,45 | 3,43 | 3,42 | 3,44 | 1.760 | 8.599.193 |
| 2/7/2026 | 3,40 | 3,42 | +0,59% | 3,39 | 3,43 | 3,40 | 3,41 | 3,42 | 1.888 | 8.463.122 |
| 1/7/2026 | 3,38 | 3,40 | +0,29% | 3,34 | 3,40 | 3,37 | 3,38 | 3,40 | 2.706 | 11.972.487 |
| 30/6/2026 | 3,43 | 3,39 | -1,17% | 3,35 | 3,43 | 3,38 | 3,38 | 3,39 | 2.951 | 12.054.829 |
| 29/6/2026 | 3,44 | 3,43 | +0,29% | 3,38 | 3,44 | 3,40 | 3,41 | 3,43 | 2.191 | 9.908.293 |
| 26/6/2026 | 3,43 | 3,42 | -0,87% | 3,35 | 3,47 | 3,40 | 3,41 | 3,42 | 2.258 | 9.351.757 |
| 25/6/2026 | 3,40 | 3,45 | +2,37% | 3,39 | 3,48 | 3,44 | 3,44 | 3,45 | 1.856 | 8.865.304 |
| 24/6/2026 | 3,37 | 3,37 | 0,00% | 3,33 | 3,38 | 3,35 | 3,37 | 3,38 | 1.589 | 6.075.867 |
| 23/6/2026 | 3,42 | 3,37 | 0,00% | 3,33 | 3,42 | 3,36 | 3,36 | 3,37 | 2.475 | 9.543.160 |
| 22/6/2026 | 3,45 | 3,37 | -1,17% | 3,36 | 3,46 | 3,40 | 3,37 | 3,38 | 3.023 | 11.488.453 |
| 19/6/2026 | 3,47 | 3,41 | -1,45% | 3,38 | 3,48 | 3,41 | 3,40 | 3,41 | 1.777 | 7.908.712 |
| 18/6/2026 | 3,38 | 3,46 | +2,37% | 3,36 | 3,48 | 3,42 | 3,45 | 3,46 | 1.732 | 7.461.246 |
| 17/6/2026 | 3,43 | 3,38 | -1,46% | 3,38 | 3,50 | 3,43 | 3,37 | 3,38 | 1.932 | 8.130.093 |
| 16/6/2026 | 3,45 | 3,43 | -1,15% | 3,41 | 3,46 | 3,43 | 3,42 | 3,43 | 2.166 | 8.881.199 |
| 15/6/2026 | 3,42 | 3,47 | +1,46% | 3,42 | 3,50 | 3,45 | 3,46 | 3,47 | 3.362 | 12.212.986 |
| 12/6/2026 | 3,41 | 3,42 | +1,18% | 3,36 | 3,43 | 3,40 | 3,41 | 3,42 | 1.873 | 7.357.500 |
| 11/6/2026 | 3,40 | 3,38 | -0,29% | 3,32 | 3,40 | 3,36 | 3,38 | 3,39 | 2.838 | 11.074.362 |
| 10/6/2026 | 3,44 | 3,39 | -1,17% | 3,37 | 3,44 | 3,40 | 3,38 | 3,39 | 2.616 | 10.663.668 |
| 9/6/2026 | 3,48 | 3,43 | -0,58% | 3,41 | 3,48 | 3,44 | 3,42 | 3,43 | 2.469 | 10.607.888 |
| 8/6/2026 | 3,49 | 3,45 | 0,00% | 3,42 | 3,49 | 3,44 | 3,43 | 3,45 | 3.688 | 15.572.428 |
| 5/6/2026 | 3,42 | 3,45 | +1,77% | 3,36 | 3,46 | 3,42 | 3,44 | 3,45 | 2.867 | 12.999.296 |
| 3/6/2026 | 3,42 | 3,39 | 0,00% | 3,35 | 3,42 | 3,38 | 3,38 | 3,39 | 3.657 | 15.768.669 |
| 2/6/2026 | 3,37 | 3,39 | +0,59% | 3,34 | 3,39 | 3,37 | 3,38 | 3,39 | 1.961 | 9.396.157 |
| 1/6/2026 | 3,43 | 3,37 | -1,46% | 3,31 | 3,43 | 3,36 | 3,36 | 3,37 | 3.318 | 14.902.744 |
| 29/5/2026 | 3,39 | 3,42 | +0,88% | 3,33 | 3,42 | 3,37 | 3,40 | 3,42 | 2.470 | 11.461.142 |
| 28/5/2026 | 3,44 | 3,39 | -0,59% | 3,37 | 3,45 | 3,39 | 3,38 | 3,39 | 1.983 | 9.125.143 |
| 27/5/2026 | 3,40 | 3,41 | +0,89% | 3,38 | 3,48 | 3,42 | 3,40 | 3,41 | 2.291 | 10.152.070 |
| 26/5/2026 | 3,38 | 3,38 | +0,30% | 3,34 | 3,39 | 3,36 | 3,38 | 3,39 | 2.140 | 10.880.294 |
| 25/5/2026 | 3,37 | 3,37 | +1,20% | 3,32 | 3,38 | 3,35 | 3,36 | 3,37 | 2.865 | 12.737.854 |
| 22/5/2026 | 3,32 | 3,33 | 0,00% | 3,28 | 3,37 | 3,31 | 3,32 | 3,33 | 2.336 | 10.523.754 |
| 21/5/2026 | 3,36 | 3,33 | 0,00% | 3,29 | 3,36 | 3,31 | 3,32 | 3,33 | 2.935 | 16.113.394 |
| 20/5/2026 | 3,28 | 3,33 | +2,15% | 3,25 | 3,35 | 3,31 | 3,32 | 3,33 | 4.329 | 19.823.192 |
| 19/5/2026 | 3,30 | 3,26 | -1,51% | 3,23 | 3,34 | 3,27 | 3,25 | 3,26 | 2.891 | 13.707.443 |
| 18/5/2026 | 3,34 | 3,31 | -0,60% | 3,27 | 3,38 | 3,30 | 3,30 | 3,31 | 3.810 | 16.690.545 |
| 15/5/2026 | 3,40 | 3,33 | -2,63% | 3,31 | 3,40 | 3,35 | 3,32 | 3,33 | 4.542 | 18.197.342 |
| 14/5/2026 | 3,39 | 3,42 | +0,59% | 3,37 | 3,46 | 3,40 | 3,40 | 3,42 | 2.212 | 9.757.487 |
| 13/5/2026 | 3,42 | 3,40 | -0,58% | 3,35 | 3,46 | 3,39 | 3,39 | 3,40 | 2.881 | 13.500.721 |
| 12/5/2026 | 3,46 | 3,42 | -0,29% | 3,39 | 3,46 | 3,41 | 3,41 | 3,42 | 2.618 | 11.552.007 |
| 11/5/2026 | 3,49 | 3,43 | -0,87% | 3,41 | 3,49 | 3,44 | 3,43 | 3,44 | 3.334 | 14.753.052 |
| 8/5/2026 | 3,51 | 3,46 | -0,29% | 3,44 | 3,53 | 3,47 | 3,45 | 3,46 | 3.116 | 14.805.307 |
| 7/5/2026 | 3,53 | 3,47 | -1,14% | 3,42 | 3,54 | 3,46 | 3,44 | 3,47 | 3.115 | 15.572.672 |
| 6/5/2026 | 3,55 | 3,51 | 0,00% | 3,43 | 3,55 | 3,47 | 3,50 | 3,51 | 3.615 | 18.655.320 |
| 5/5/2026 | 3,50 | 3,51 | +0,86% | 3,46 | 3,53 | 3,49 | 3,50 | 3,51 | 2.806 | 16.112.252 |
| 4/5/2026 | 3,57 | 3,48 | -2,25% | 3,47 | 3,57 | 3,50 | 3,48 | 3,49 | 4.218 | 19.491.065 |
| 30/4/2026 | 3,54 | 3,56 | +1,14% | 3,48 | 3,56 | 3,52 | 3,56 | 3,57 | 3.139 | 15.929.590 |
| 29/4/2026 | 3,57 | 3,52 | -1,40% | 3,51 | 3,57 | 3,54 | 3,51 | 3,52 | 2.631 | 13.888.436 |
| 28/4/2026 | 3,61 | 3,57 | -0,83% | 3,55 | 3,62 | 3,57 | 3,56 | 3,57 | 2.180 | 11.674.255 |
| 27/4/2026 | 3,60 | 3,60 | +0,56% | 3,57 | 3,63 | 3,60 | 3,59 | 3,60 | 2.735 | 14.550.391 |
| 24/4/2026 | 3,66 | 3,58 | -1,10% | 3,57 | 3,70 | 3,60 | 3,58 | 3,59 | 3.138 | 17.208.714 |
| 23/4/2026 | 3,73 | 3,62 | -3,21% | 3,60 | 3,73 | 3,65 | 3,61 | 3,62 | 3.683 | 27.222.365 |
| 22/4/2026 | 3,76 | 3,74 | -0,53% | 3,73 | 3,78 | 3,75 | 3,73 | 3,74 | 2.493 | 13.169.847 |
| 20/4/2026 | 3,77 | 3,76 | -0,27% | 3,72 | 3,79 | 3,75 | 3,75 | 3,76 | 2.657 | 11.018.653 |
| 17/4/2026 | 3,80 | 3,77 | -0,79% | 3,75 | 3,85 | 3,78 | 3,76 | 3,77 | 2.006 | 11.259.549 |
| 16/4/2026 | 3,83 | 3,80 | -1,04% | 3,78 | 3,84 | 3,80 | 3,79 | 3,80 | 3.035 | 9.499.198 |
| 15/4/2026 | 3,88 | 3,84 | -0,78% | 3,81 | 3,90 | 3,85 | 3,83 | 3,84 | 4.577 | 11.205.667 |
| 14/4/2026 | 3,83 | 3,87 | +1,31% | 3,81 | 3,89 | 3,86 | 3,87 | 3,88 | 2.128 | 10.189.105 |
| 13/4/2026 | 3,80 | 3,82 | +0,53% | 3,76 | 3,84 | 3,80 | 3,82 | 3,83 | 2.498 | 13.241.008 |
| 10/4/2026 | 3,83 | 3,80 | -0,26% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 1.766 | 9.242.207 |
| 9/4/2026 | 3,80 | 3,81 | +1,33% | 3,76 | 3,83 | 3,79 | 3,80 | 3,81 | 1.886 | 7.703.150 |
| 8/4/2026 | 3,73 | 3,76 | +1,90% | 3,73 | 3,83 | 3,77 | 3,75 | 3,76 | 3.765 | 10.789.279 |
| 7/4/2026 | 3,83 | 3,69 | -3,40% | 3,65 | 3,83 | 3,69 | 3,68 | 3,69 | 3.370 | 19.212.023 |
| 6/4/2026 | 3,91 | 3,82 | -1,55% | 3,79 | 3,91 | 3,82 | 3,81 | 3,82 | 2.803 | 13.791.312 |
| 2/4/2026 | 3,89 | 3,88 | -0,51% | 3,80 | 3,91 | 3,85 | 3,87 | 3,88 | 1.764 | 10.497.219 |
| 1/4/2026 | 3,92 | 3,90 | -0,51% | 3,88 | 3,93 | 3,90 | 3,90 | 3,91 | 1.807 | 9.304.972 |
| 31/3/2026 | 3,84 | 3,92 | +2,35% | 3,84 | 3,93 | 3,88 | 3,90 | 3,92 | 1.428 | 7.492.272 |
| 30/3/2026 | 3,84 | 3,83 | -0,26% | 3,81 | 3,88 | 3,84 | 3,83 | 3,85 | 1.722 | 7.840.067 |
| 27/3/2026 | 3,82 | 3,84 | +0,52% | 3,81 | 3,88 | 3,84 | 3,84 | 3,86 | 1.443 | 9.184.555 |
| 26/3/2026 | 3,90 | 3,82 | -1,55% | 3,82 | 3,91 | 3,86 | 3,82 | 3,85 | 4.763 | 10.490.301 |
| 25/3/2026 | 3,82 | 3,88 | +1,04% | 3,81 | 3,93 | 3,88 | 3,87 | 3,88 | 3.549 | 7.943.010 |
| 24/3/2026 | 3,80 | 3,84 | +0,79% | 3,75 | 3,85 | 3,78 | 3,83 | 3,84 | 2.386 | 7.791.911 |
| 23/3/2026 | 3,73 | 3,81 | +1,60% | 3,70 | 3,83 | 3,77 | 3,81 | 3,83 | 2.198 | 11.157.841 |
| 20/3/2026 | 3,79 | 3,75 | -1,06% | 3,69 | 3,79 | 3,72 | 3,72 | 3,75 | 2.990 | 10.834.923 |
| 19/3/2026 | 3,83 | 3,79 | -0,52% | 3,74 | 3,85 | 3,77 | 3,78 | 3,79 | 3.927 | 11.243.963 |
| 18/3/2026 | 3,88 | 3,81 | -1,55% | 3,81 | 3,90 | 3,85 | 3,81 | 3,83 | 4.640 | 8.982.512 |
| 17/3/2026 | 3,86 | 3,87 | -0,51% | 3,84 | 3,90 | 3,87 | 3,87 | 3,89 | 1.609 | 8.415.392 |
| 16/3/2026 | 3,88 | 3,89 | +1,04% | 3,84 | 3,93 | 3,87 | 3,88 | 3,89 | 2.222 | 8.980.651 |
| 13/3/2026 | 3,85 | 3,85 | 0,00% | 3,83 | 3,89 | 3,85 | 3,84 | 3,85 | 2.406 | 10.317.957 |
| 12/3/2026 | 3,96 | 3,85 | -2,53% | 3,84 | 3,96 | 3,88 | 3,85 | 3,86 | 3.764 | 10.196.145 |
| 11/3/2026 | 3,98 | 3,95 | -0,25% | 3,92 | 4,00 | 3,96 | 3,95 | 3,97 | 3.135 | 7.383.582 |
| 10/3/2026 | 3,98 | 3,96 | 0,00% | 3,94 | 4,03 | 3,98 | 3,96 | 3,99 | 2.207 | 7.300.139 |
| 9/3/2026 | 3,95 | 3,96 | +1,02% | 3,85 | 3,96 | 3,90 | 3,95 | 3,96 | 3.458 | 11.881.309 |
| 6/3/2026 | 3,99 | 3,92 | -1,51% | 3,88 | 3,99 | 3,93 | 3,90 | 3,92 | 4.117 | 12.529.445 |
| 5/3/2026 | 4,05 | 3,98 | -0,75% | 3,94 | 4,05 | 3,97 | 3,96 | 3,98 | 2.852 | 8.969.005 |
| 4/3/2026 | 4,00 | 4,01 | +0,25% | 3,91 | 4,05 | 3,96 | 4,01 | 4,05 | 2.101 | 11.366.211 |
| 3/3/2026 | 4,11 | 4,00 | -3,15% | 3,95 | 4,11 | 4,00 | 3,98 | 4,00 | 2.294 | 15.111.985 |
| 2/3/2026 | 4,12 | 4,13 | -0,48% | 4,06 | 4,19 | 4,11 | 4,09 | 4,13 | 3.034 | 15.064.806 |
| 27/2/2026 | 4,20 | 4,15 | -0,24% | 4,10 | 4,20 | 4,14 | 4,13 | 4,15 | 3.560 | 11.956.411 |
| 26/2/2026 | 4,14 | 4,16 | +0,73% | 4,11 | 4,20 | 4,15 | 4,15 | 4,17 | 1.479 | 7.777.527 |
| 25/2/2026 | 4,09 | 4,13 | +2,23% | 4,06 | 4,13 | 4,10 | 4,12 | 4,13 | 1.609 | 6.087.696 |
| 24/2/2026 | 4,04 | 4,04 | +0,25% | 4,00 | 4,15 | 4,08 | 4,04 | 4,08 | 1.575 | 8.678.100 |
| 23/2/2026 | 4,05 | 4,03 | -0,49% | 3,99 | 4,07 | 4,02 | 4,02 | 4,03 | 2.027 | 8.391.089 |
| 20/2/2026 | 4,03 | 4,05 | -0,49% | 3,96 | 4,05 | 3,99 | 4,02 | 4,05 | 2.517 | 12.583.679 |
| 19/2/2026 | 4,03 | 4,07 | 0,00% | 4,02 | 4,11 | 4,06 | 4,04 | 4,07 | 1.719 | 8.248.810 |
| 18/2/2026 | 4,07 | 4,07 | -0,49% | 4,00 | 4,16 | 4,04 | 4,03 | 4,07 | 2.428 | 11.396.246 |
| 13/2/2026 | 4,14 | 4,09 | -3,08% | 4,03 | 4,14 | 4,08 | 4,05 | 4,09 | 1.970 | 8.010.922 |
| 11/2/2026 | 3,95 | 4,22 | +5,76% | 3,93 | 4,24 | 4,10 | 4,16 | 4,22 | 1.870 | 11.629.605 |
| 10/2/2026 | 3,97 | 3,99 | +0,50% | 3,95 | 4,02 | 3,97 | 3,94 | 3,99 | 1.986 | 8.216.395 |
| 9/2/2026 | 3,92 | 3,97 | +1,79% | 3,87 | 4,00 | 3,94 | 3,96 | 3,97 | 2.630 | 11.375.433 |
| 6/2/2026 | 3,91 | 3,90 | -1,02% | 3,86 | 3,93 | 3,89 | 3,88 | 3,90 | 2.447 | 10.994.939 |
| 5/2/2026 | 3,90 | 3,94 | +1,81% | 3,87 | 3,94 | 3,91 | 3,90 | 3,94 | 1.921 | 10.380.594 |
| 4/2/2026 | 3,86 | 3,87 | -0,26% | 3,82 | 3,90 | 3,85 | 3,87 | 3,89 | 2.140 | 14.093.003 |
| 3/2/2026 | 3,91 | 3,88 | +0,26% | 3,84 | 3,93 | 3,87 | 3,86 | 3,88 | 2.339 | 14.035.597 |
| 2/2/2026 | 3,88 | 3,87 | 0,00% | 3,83 | 3,93 | 3,88 | 3,87 | 3,89 | 3.083 | 14.119.319 |
| 30/1/2026 | 3,81 | 3,87 | +1,31% | 3,80 | 3,89 | 3,84 | 3,85 | 3,87 | 2.642 | 12.859.118 |
| 29/1/2026 | 3,95 | 3,82 | -2,80% | 3,80 | 3,95 | 3,87 | 3,81 | 3,82 | 2.481 | 13.791.600 |
| 28/1/2026 | 3,94 | 3,93 | +0,26% | 3,90 | 3,98 | 3,94 | 3,92 | 3,93 | 2.497 | 11.827.348 |
| 27/1/2026 | 3,88 | 3,92 | +1,55% | 3,87 | 3,95 | 3,91 | 3,90 | 3,92 | 2.229 | 8.460.201 |
| 26/1/2026 | 3,92 | 3,86 | -1,78% | 3,85 | 3,97 | 3,89 | 3,86 | 3,88 | 2.625 | 12.361.835 |
| 23/1/2026 | 3,91 | 3,93 | +0,77% | 3,82 | 3,94 | 3,88 | 3,92 | 3,93 | 2.338 | 13.387.682 |
| 22/1/2026 | 3,81 | 3,90 | +1,83% | 3,81 | 3,99 | 3,90 | 3,90 | 3,91 | 2.443 | 10.023.825 |
| 21/1/2026 | 3,74 | 3,83 | +2,68% | 3,73 | 3,83 | 3,78 | 3,82 | 3,83 | 1.827 | 8.243.078 |