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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 3,81 | 3,77 | -0,79% | 3,73 | 3,84 | 3,78 | 3,77 | 3,78 | 3.218 | 12.873.057 |
| 11/12/2025 | 3,87 | 3,80 | -0,78% | 3,76 | 3,89 | 3,80 | 3,78 | 3,80 | 3.791 | 21.385.544 |
| 10/12/2025 | 3,85 | 3,83 | +0,52% | 3,77 | 3,86 | 3,81 | 3,83 | 3,85 | 2.840 | 17.053.554 |
| 9/12/2025 | 3,79 | 3,81 | +1,06% | 3,77 | 3,90 | 3,81 | 3,78 | 3,81 | 3.332 | 21.307.190 |
| 8/12/2025 | 3,79 | 3,77 | +0,53% | 3,70 | 3,80 | 3,75 | 3,75 | 3,77 | 2.916 | 12.300.977 |
| 5/12/2025 | 3,69 | 3,75 | +2,18% | 3,68 | 3,80 | 3,73 | 3,70 | 3,75 | 3.679 | 17.915.155 |
| 4/12/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 2.281 | 10.079.305 |
| 3/12/2025 | 3,63 | 3,64 | +0,83% | 3,59 | 3,65 | 3,62 | 3,64 | 3,65 | 2.027 | 8.288.103 |
| 2/12/2025 | 3,58 | 3,61 | +1,40% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 2.369 | 10.116.508 |
| 1/12/2025 | 3,59 | 3,56 | +0,28% | 3,54 | 3,60 | 3,57 | 3,56 | 3,57 | 3.632 | 16.749.390 |
| 28/11/2025 | 3,59 | 3,55 | 0,00% | 3,55 | 3,59 | 3,57 | 3,55 | 3,57 | 3.219 | 14.063.005 |
| 27/11/2025 | 3,56 | 3,55 | -0,28% | 3,54 | 3,59 | 3,56 | 3,55 | 3,59 | 2.613 | 10.380.333 |
| 26/11/2025 | 3,53 | 3,56 | 0,00% | 3,53 | 3,60 | 3,57 | 3,56 | 3,57 | 2.150 | 9.033.910 |
| 25/11/2025 | 3,54 | 3,56 | +1,14% | 3,48 | 3,57 | 3,52 | 3,54 | 3,56 | 3.055 | 12.504.328 |
| 24/11/2025 | 3,58 | 3,52 | -1,40% | 3,50 | 3,58 | 3,54 | 3,51 | 3,52 | 3.939 | 15.196.210 |
| 21/11/2025 | 3,63 | 3,57 | -0,83% | 3,54 | 3,63 | 3,57 | 3,57 | 3,60 | 3.618 | 13.591.433 |
| 19/11/2025 | 3,64 | 3,60 | 0,00% | 3,57 | 3,64 | 3,60 | 3,59 | 3,61 | 4.283 | 15.451.579 |
| 18/11/2025 | 3,63 | 3,60 | -0,55% | 3,60 | 3,65 | 3,62 | 3,60 | 3,64 | 1.735 | 6.765.817 |
| 17/11/2025 | 3,62 | 3,62 | +0,28% | 3,58 | 3,67 | 3,62 | 3,62 | 3,64 | 2.972 | 13.065.829 |
| 14/11/2025 | 3,64 | 3,61 | -0,82% | 3,61 | 3,64 | 3,63 | 3,61 | 3,62 | 2.616 | 9.335.779 |
| 13/11/2025 | 3,69 | 3,64 | -0,82% | 3,60 | 3,71 | 3,64 | 3,61 | 3,64 | 2.042 | 8.403.691 |
| 12/11/2025 | 3,60 | 3,67 | +1,94% | 3,59 | 3,69 | 3,62 | 3,63 | 3,67 | 2.022 | 9.119.232 |
| 11/11/2025 | 3,64 | 3,60 | -1,10% | 3,56 | 3,66 | 3,61 | 3,60 | 3,63 | 2.978 | 10.807.428 |
| 10/11/2025 | 3,64 | 3,64 | -1,36% | 3,61 | 3,68 | 3,63 | 3,62 | 3,64 | 3.176 | 13.819.147 |
| 7/11/2025 | 3,74 | 3,69 | -0,54% | 3,66 | 3,74 | 3,70 | 3,68 | 3,69 | 2.376 | 10.395.617 |
| 6/11/2025 | 3,78 | 3,71 | -1,33% | 3,69 | 3,80 | 3,72 | 3,69 | 3,71 | 2.335 | 10.797.480 |
| 5/11/2025 | 3,71 | 3,76 | +1,62% | 3,70 | 3,76 | 3,73 | 3,74 | 3,76 | 1.962 | 10.293.173 |
| 4/11/2025 | 3,63 | 3,70 | +2,78% | 3,61 | 3,75 | 3,70 | 3,70 | 3,71 | 2.462 | 12.460.424 |
| 3/11/2025 | 3,62 | 3,60 | 0,00% | 3,59 | 3,64 | 3,61 | 3,60 | 3,61 | 3.255 | 11.794.481 |
| 31/10/2025 | 3,64 | 3,60 | -0,28% | 3,57 | 3,64 | 3,59 | 3,60 | 3,61 | 2.435 | 11.510.803 |
| 30/10/2025 | 3,61 | 3,61 | +0,28% | 3,58 | 3,63 | 3,60 | 3,61 | 3,62 | 1.953 | 8.340.197 |
| 29/10/2025 | 3,63 | 3,60 | -0,83% | 3,59 | 3,66 | 3,62 | 3,60 | 3,62 | 2.085 | 9.494.056 |
| 28/10/2025 | 3,60 | 3,63 | +0,83% | 3,58 | 3,65 | 3,61 | 3,63 | 3,64 | 1.687 | 6.566.631 |
| 27/10/2025 | 3,64 | 3,60 | -0,55% | 3,58 | 3,65 | 3,61 | 3,58 | 3,60 | 2.411 | 9.533.463 |
| 24/10/2025 | 3,59 | 3,62 | +1,40% | 3,57 | 3,62 | 3,60 | 3,61 | 3,62 | 1.867 | 7.551.603 |
| 23/10/2025 | 3,56 | 3,57 | +0,28% | 3,54 | 3,59 | 3,56 | 3,56 | 3,57 | 1.386 | 6.876.446 |
| 22/10/2025 | 3,53 | 3,56 | +1,42% | 3,48 | 3,56 | 3,53 | 3,55 | 3,56 | 1.919 | 11.006.645 |
| 21/10/2025 | 3,55 | 3,51 | -0,28% | 3,48 | 3,55 | 3,51 | 3,49 | 3,51 | 2.203 | 10.772.351 |
| 20/10/2025 | 3,54 | 3,52 | +0,28% | 3,46 | 3,55 | 3,50 | 3,51 | 3,52 | 2.832 | 14.061.715 |
| 17/10/2025 | 3,55 | 3,51 | -0,85% | 3,49 | 3,57 | 3,52 | 3,50 | 3,51 | 2.801 | 13.503.225 |
| 16/10/2025 | 3,57 | 3,54 | 0,00% | 3,50 | 3,57 | 3,54 | 3,54 | 3,56 | 2.246 | 11.240.981 |
| 15/10/2025 | 3,57 | 3,54 | +0,28% | 3,50 | 3,57 | 3,52 | 3,53 | 3,54 | 2.855 | 14.675.808 |
| 14/10/2025 | 3,55 | 3,53 | +0,28% | 3,51 | 3,55 | 3,53 | 3,52 | 3,53 | 3.381 | 13.980.335 |
| 13/10/2025 | 3,51 | 3,52 | -0,28% | 3,50 | 3,56 | 3,53 | 3,52 | 3,53 | 2.685 | 11.794.156 |
| 10/10/2025 | 3,54 | 3,53 | +0,57% | 3,51 | 3,56 | 3,53 | 3,51 | 3,53 | 2.074 | 11.716.454 |
| 9/10/2025 | 3,57 | 3,51 | -1,40% | 3,50 | 3,59 | 3,52 | 3,50 | 3,51 | 2.260 | 9.893.724 |
| 8/10/2025 | 3,59 | 3,56 | 0,00% | 3,52 | 3,59 | 3,55 | 3,56 | 3,57 | 3.027 | 13.344.613 |
| 7/10/2025 | 3,62 | 3,56 | -1,39% | 3,52 | 3,62 | 3,59 | 3,56 | 3,58 | 3.253 | 14.958.369 |
| 6/10/2025 | 3,70 | 3,61 | -1,63% | 3,59 | 3,70 | 3,62 | 3,61 | 3,62 | 3.297 | 15.345.386 |
| 3/10/2025 | 3,67 | 3,67 | +0,82% | 3,63 | 3,70 | 3,67 | 3,66 | 3,67 | 1.944 | 8.673.587 |
| 2/10/2025 | 3,72 | 3,64 | -1,62% | 3,64 | 3,72 | 3,66 | 3,63 | 3,64 | 1.954 | 9.086.493 |
| 1/10/2025 | 3,63 | 3,70 | +1,37% | 3,61 | 3,70 | 3,67 | 3,69 | 3,70 | 2.256 | 10.705.916 |
| 30/9/2025 | 3,66 | 3,65 | 0,00% | 3,61 | 3,67 | 3,63 | 3,64 | 3,65 | 2.427 | 11.316.726 |
| 29/9/2025 | 3,70 | 3,65 | -1,08% | 3,63 | 3,71 | 3,66 | 3,64 | 3,65 | 2.845 | 12.534.435 |
| 26/9/2025 | 3,70 | 3,69 | 0,00% | 3,67 | 3,70 | 3,68 | 3,69 | 3,70 | 1.562 | 6.685.185 |
| 25/9/2025 | 3,71 | 3,69 | -0,27% | 3,66 | 3,71 | 3,68 | 3,69 | 3,70 | 1.986 | 8.368.683 |
| 24/9/2025 | 3,70 | 3,70 | +0,54% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 1.864 | 7.918.320 |
| 23/9/2025 | 3,73 | 3,68 | -0,81% | 3,67 | 3,73 | 3,69 | 3,67 | 3,68 | 2.048 | 8.754.716 |
| 22/9/2025 | 3,75 | 3,71 | -0,27% | 3,66 | 3,75 | 3,69 | 3,70 | 3,71 | 3.139 | 13.589.034 |
| 19/9/2025 | 3,72 | 3,72 | 0,00% | 3,70 | 3,73 | 3,71 | 3,71 | 3,72 | 1.795 | 7.856.930 |
| 18/9/2025 | 3,75 | 3,72 | -0,53% | 3,67 | 3,75 | 3,70 | 3,71 | 3,72 | 2.184 | 10.142.502 |
| 17/9/2025 | 3,75 | 3,74 | +0,54% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 2.147 | 10.466.564 |
| 16/9/2025 | 3,75 | 3,72 | -0,80% | 3,70 | 3,76 | 3,72 | 3,71 | 3,72 | 2.324 | 10.922.576 |
| 15/9/2025 | 3,76 | 3,75 | -0,27% | 3,70 | 3,78 | 3,74 | 3,74 | 3,75 | 2.969 | 13.528.850 |
| 12/9/2025 | 3,77 | 3,76 | -0,53% | 3,73 | 3,79 | 3,76 | 3,75 | 3,76 | 2.823 | 13.212.357 |
| 11/9/2025 | 3,77 | 3,78 | +0,80% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 1.981 | 12.088.028 |
| 10/9/2025 | 3,83 | 3,75 | -1,83% | 3,75 | 3,83 | 3,78 | 3,75 | 3,76 | 1.829 | 11.799.450 |
| 9/9/2025 | 3,78 | 3,82 | +1,33% | 3,75 | 3,82 | 3,79 | 3,80 | 3,82 | 1.631 | 9.183.599 |
| 8/9/2025 | 3,74 | 3,77 | +0,53% | 3,72 | 3,77 | 3,75 | 3,76 | 3,77 | 2.686 | 11.869.616 |
| 5/9/2025 | 3,77 | 3,75 | 0,00% | 3,72 | 3,79 | 3,74 | 3,74 | 3,75 | 2.369 | 11.525.650 |
| 4/9/2025 | 3,74 | 3,75 | +0,81% | 3,69 | 3,76 | 3,72 | 3,75 | 3,76 | 1.494 | 7.092.851 |
| 3/9/2025 | 3,74 | 3,72 | +0,54% | 3,68 | 3,78 | 3,72 | 3,71 | 3,72 | 2.011 | 10.301.992 |
| 2/9/2025 | 3,75 | 3,70 | -0,80% | 3,68 | 3,75 | 3,71 | 3,70 | 3,73 | 1.806 | 9.084.555 |
| 1/9/2025 | 3,77 | 3,73 | -0,27% | 3,69 | 3,77 | 3,72 | 3,73 | 3,74 | 2.974 | 13.337.615 |
| 29/8/2025 | 3,72 | 3,74 | +0,27% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 2.440 | 11.827.030 |
| 28/8/2025 | 3,73 | 3,73 | +0,27% | 3,71 | 3,78 | 3,73 | 3,73 | 3,74 | 1.827 | 9.401.702 |
| 27/8/2025 | 3,71 | 3,72 | +0,81% | 3,69 | 3,74 | 3,71 | 3,72 | 3,73 | 2.042 | 10.664.381 |
| 26/8/2025 | 3,74 | 3,69 | -0,81% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 2.085 | 8.572.944 |
| 25/8/2025 | 3,75 | 3,72 | 0,00% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 2.261 | 9.503.524 |
| 22/8/2025 | 3,67 | 3,72 | +2,48% | 3,65 | 3,75 | 3,70 | 3,71 | 3,72 | 1.690 | 8.802.722 |
| 21/8/2025 | 3,68 | 3,63 | -1,36% | 3,62 | 3,68 | 3,64 | 3,63 | 3,65 | 2.379 | 11.176.221 |
| 20/8/2025 | 3,70 | 3,68 | +0,55% | 3,65 | 3,70 | 3,67 | 3,67 | 3,68 | 2.337 | 9.238.418 |
| 19/8/2025 | 3,68 | 3,66 | -0,54% | 3,64 | 3,68 | 3,66 | 3,65 | 3,66 | 4.111 | 16.085.144 |
| 18/8/2025 | 3,72 | 3,68 | -0,54% | 3,66 | 3,74 | 3,69 | 3,67 | 3,68 | 2.624 | 13.197.301 |
| 15/8/2025 | 3,75 | 3,70 | -0,54% | 3,67 | 3,78 | 3,71 | 3,69 | 3,70 | 2.056 | 8.174.957 |
| 14/8/2025 | 3,73 | 3,72 | +0,54% | 3,65 | 3,73 | 3,70 | 3,72 | 3,73 | 2.129 | 8.014.463 |
| 13/8/2025 | 3,73 | 3,70 | -0,80% | 3,66 | 3,76 | 3,69 | 3,69 | 3,70 | 1.828 | 8.190.194 |
| 12/8/2025 | 3,80 | 3,73 | -0,80% | 3,71 | 3,80 | 3,75 | 3,72 | 3,73 | 1.955 | 9.899.295 |
| 11/8/2025 | 3,82 | 3,76 | -3,34% | 3,74 | 3,82 | 3,76 | 3,75 | 3,76 | 2.677 | 11.000.601 |
| 8/8/2025 | 3,82 | 3,89 | +2,91% | 3,76 | 3,89 | 3,82 | 3,85 | 3,89 | 2.044 | 9.537.789 |
| 7/8/2025 | 3,75 | 3,78 | +1,89% | 3,70 | 3,84 | 3,79 | 3,78 | 3,82 | 2.862 | 12.338.494 |
| 6/8/2025 | 3,70 | 3,71 | +0,54% | 3,63 | 3,71 | 3,67 | 3,69 | 3,71 | 2.323 | 9.770.140 |
| 5/8/2025 | 3,75 | 3,69 | -0,54% | 3,65 | 3,78 | 3,71 | 3,67 | 3,69 | 2.363 | 8.791.530 |
| 4/8/2025 | 3,78 | 3,71 | -0,80% | 3,68 | 3,78 | 3,72 | 3,71 | 3,76 | 2.374 | 9.779.030 |
| 1/8/2025 | 3,78 | 3,74 | -1,06% | 3,74 | 3,85 | 3,77 | 3,74 | 3,76 | 1.790 | 7.408.520 |
| 31/7/2025 | 3,81 | 3,78 | -0,26% | 3,72 | 3,83 | 3,77 | 3,77 | 3,78 | 1.800 | 8.278.494 |
| 30/7/2025 | 3,80 | 3,79 | +0,26% | 3,74 | 3,84 | 3,78 | 3,79 | 3,83 | 1.375 | 6.957.115 |
| 29/7/2025 | 3,80 | 3,78 | -0,53% | 3,76 | 3,84 | 3,78 | 3,77 | 3,78 | 1.315 | 6.101.361 |
| 28/7/2025 | 3,83 | 3,80 | -0,78% | 3,78 | 3,84 | 3,81 | 3,80 | 3,81 | 1.887 | 7.394.658 |
| 25/7/2025 | 3,81 | 3,83 | +0,79% | 3,77 | 3,84 | 3,81 | 3,83 | 3,84 | 1.357 | 5.022.262 |
| 24/7/2025 | 3,82 | 3,80 | -0,78% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 1.459 | 7.773.583 |
| 23/7/2025 | 3,82 | 3,83 | +0,52% | 3,80 | 3,86 | 3,83 | 3,82 | 3,83 | 1.397 | 6.652.721 |
| 22/7/2025 | 3,79 | 3,81 | +0,26% | 3,79 | 3,86 | 3,82 | 3,81 | 3,83 | 1.753 | 7.387.453 |
| 21/7/2025 | 3,84 | 3,80 | -1,81% | 3,80 | 3,88 | 3,83 | 3,80 | 3,83 | 2.170 | 9.379.396 |
| 18/7/2025 | 3,86 | 3,87 | -0,26% | 3,81 | 3,87 | 3,83 | 3,86 | 3,87 | 2.173 | 9.362.800 |
| 17/7/2025 | 3,88 | 3,88 | 0,00% | 3,85 | 3,93 | 3,88 | 3,88 | 3,92 | 1.580 | 8.307.385 |
| 16/7/2025 | 3,90 | 3,88 | -0,26% | 3,84 | 3,93 | 3,88 | 3,88 | 3,89 | 1.634 | 8.285.814 |
| 15/7/2025 | 3,88 | 3,89 | +0,52% | 3,84 | 3,93 | 3,89 | 3,89 | 3,92 | 2.023 | 10.299.286 |
| 14/7/2025 | 3,83 | 3,87 | +1,84% | 3,80 | 3,90 | 3,84 | 3,87 | 3,88 | 2.817 | 10.891.502 |
| 11/7/2025 | 3,86 | 3,80 | -1,04% | 3,77 | 3,86 | 3,81 | 3,80 | 3,81 | 1.737 | 6.957.545 |
| 10/7/2025 | 3,77 | 3,84 | +1,86% | 3,73 | 3,85 | 3,81 | 3,83 | 3,84 | 1.733 | 8.412.635 |
| 9/7/2025 | 3,78 | 3,77 | -0,79% | 3,77 | 3,86 | 3,80 | 3,77 | 3,81 | 1.709 | 7.753.737 |
| 8/7/2025 | 3,83 | 3,80 | -1,30% | 3,78 | 3,87 | 3,82 | 3,79 | 3,80 | 2.644 | 12.454.857 |
| 7/7/2025 | 4,00 | 3,85 | -3,75% | 3,85 | 4,00 | 3,92 | 3,85 | 3,87 | 3.203 | 14.266.526 |
| 4/7/2025 | 4,04 | 4,00 | -0,50% | 3,96 | 4,04 | 4,00 | 3,98 | 4,00 | 1.708 | 7.882.636 |
| 3/7/2025 | 3,94 | 4,02 | +3,08% | 3,88 | 4,02 | 3,97 | 3,98 | 4,02 | 1.796 | 8.327.647 |
| 2/7/2025 | 3,81 | 3,90 | +2,36% | 3,81 | 3,93 | 3,88 | 3,89 | 3,90 | 1.958 | 9.423.865 |
| 1/7/2025 | 3,82 | 3,81 | 0,00% | 3,77 | 3,85 | 3,80 | 3,80 | 3,81 | 2.525 | 12.432.778 |
| 30/6/2025 | 3,70 | 3,81 | +3,81% | 3,65 | 3,81 | 3,73 | 3,80 | 3,81 | 3.276 | 13.213.459 |
| 27/6/2025 | 3,69 | 3,67 | -0,54% | 3,63 | 3,71 | 3,68 | 3,67 | 3,68 | 2.027 | 8.811.849 |
| 26/6/2025 | 3,65 | 3,69 | +1,93% | 3,61 | 3,70 | 3,66 | 3,67 | 3,69 | 2.221 | 9.416.353 |
| 25/6/2025 | 3,67 | 3,62 | 0,00% | 3,57 | 3,70 | 3,61 | 3,60 | 3,62 | 2.291 | 9.640.517 |
| 24/6/2025 | 3,67 | 3,62 | -0,28% | 3,59 | 3,69 | 3,64 | 3,62 | 3,65 | 1.720 | 7.840.015 |
| 23/6/2025 | 3,65 | 3,63 | -0,55% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 3.117 | 13.806.990 |
| 20/6/2025 | 3,75 | 3,65 | -1,88% | 3,62 | 3,76 | 3,68 | 3,64 | 3,65 | 3.259 | 12.780.389 |
| 18/6/2025 | 3,79 | 3,72 | -1,06% | 3,72 | 3,82 | 3,77 | 3,72 | 3,79 | 2.321 | 9.545.242 |
| 17/6/2025 | 3,91 | 3,76 | -3,59% | 3,75 | 3,91 | 3,81 | 3,76 | 3,77 | 2.854 | 10.922.390 |
| 16/6/2025 | 3,86 | 3,90 | +1,83% | 3,83 | 3,92 | 3,87 | 3,87 | 3,90 | 2.551 | 9.386.774 |