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.
KLBN4 - KLABIN S/A - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,86 | 3,85 | -0,26% | 3,83 | 3,88 | 3,86 | 3,85 | 3,87 | 2.419 | 1.013.930.800 |
| 3/9/2026 | 3,87 | 3,86 | +0,52% | 3,82 | 3,89 | 3,85 | 3,86 | 3,87 | 3.222 | 1.613.425.400 |
| 2/9/2026 | 3,77 | 3,84 | +2,13% | 3,76 | 3,88 | 3,84 | 3,83 | 3,85 | 4.523 | 2.077.045.700 |
| 1/9/2026 | 3,72 | 3,76 | +0,27% | 3,72 | 3,79 | 3,76 | 3,75 | 3,76 | 2.953 | 1.458.054.500 |
| 31/8/2026 | 3,76 | 3,75 | 0,00% | 3,71 | 3,78 | 3,75 | 3,74 | 3,75 | 2.218 | 802.315.600 |
| 28/8/2026 | 3,72 | 3,75 | +1,08% | 3,71 | 3,77 | 3,74 | 3,75 | 3,76 | 3.157 | 1.344.208.000 |
| 27/8/2026 | 3,71 | 3,71 | 0,00% | 3,67 | 3,74 | 3,71 | 3,71 | 3,72 | 2.100 | 1.130.932.500 |
| 26/8/2026 | 3,71 | 3,71 | 0,00% | 3,67 | 3,72 | 3,70 | 3,70 | 3,71 | 1.753 | 761.121.600 |
| 25/8/2026 | 3,71 | 3,71 | 0,00% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 4.168 | 1.196.625.500 |
| 24/8/2026 | 3,66 | 3,71 | +0,82% | 3,66 | 3,75 | 3,70 | 3,70 | 3,71 | 4.564 | 1.604.721.500 |
| 21/8/2026 | 3,61 | 3,68 | +1,66% | 3,60 | 3,68 | 3,64 | 3,67 | 3,68 | 3.287 | 1.661.964.300 |
| 20/8/2026 | 3,53 | 3,62 | +2,55% | 3,51 | 3,66 | 3,60 | 3,62 | 3,63 | 3.016 | 1.482.335.000 |
| 19/8/2026 | 3,48 | 3,53 | +1,73% | 3,47 | 3,55 | 3,51 | 3,52 | 3,53 | 1.713 | 667.922.200 |
| 18/8/2026 | 3,46 | 3,47 | +0,29% | 3,44 | 3,51 | 3,47 | 3,46 | 3,47 | 1.878 | 893.183.400 |
| 17/8/2026 | 3,49 | 3,46 | -0,86% | 3,44 | 3,50 | 3,45 | 3,45 | 3,46 | 2.542 | 807.962.500 |
| 14/8/2026 | 3,49 | 3,49 | +0,29% | 3,45 | 3,53 | 3,47 | 3,48 | 3,49 | 2.073 | 923.112.800 |
| 13/8/2026 | 3,51 | 3,48 | -0,85% | 3,44 | 3,51 | 3,48 | 3,48 | 3,49 | 1.968 | 1.547.285.600 |
| 12/8/2026 | 3,50 | 3,51 | +0,86% | 3,47 | 3,52 | 3,49 | 3,50 | 3,51 | 2.644 | 1.584.690.700 |
| 11/8/2026 | 3,57 | 3,48 | -2,52% | 3,48 | 3,57 | 3,51 | 3,48 | 3,49 | 2.234 | 1.025.296.100 |
| 10/8/2026 | 3,60 | 3,57 | -0,56% | 3,54 | 3,61 | 3,56 | 3,56 | 3,57 | 2.265 | 954.229.200 |
| 7/8/2026 | 3,60 | 3,59 | -0,28% | 3,57 | 3,62 | 3,58 | 3,59 | 3,60 | 2.029 | 913.526.000 |
| 6/8/2026 | 3,70 | 3,60 | -2,96% | 3,58 | 3,71 | 3,62 | 3,60 | 3,61 | 2.484 | 1.278.131.500 |
| 5/8/2026 | 3,63 | 3,71 | +2,49% | 3,63 | 3,73 | 3,70 | 3,71 | 3,72 | 2.965 | 1.790.386.900 |
| 4/8/2026 | 3,65 | 3,62 | -0,28% | 3,60 | 3,69 | 3,63 | 3,62 | 3,63 | 2.101 | 1.097.330.600 |
| 3/8/2026 | 3,64 | 3,63 | -0,27% | 3,61 | 3,68 | 3,63 | 3,63 | 3,64 | 2.530 | 1.241.565.600 |
| 31/7/2026 | 3,61 | 3,64 | +1,11% | 3,59 | 3,65 | 3,62 | 3,64 | 3,65 | 2.039 | 858.028.900 |
| 30/7/2026 | 3,60 | 3,60 | 0,00% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 2.141 | 1.120.604.500 |
| 29/7/2026 | 3,62 | 3,60 | 0,00% | 3,58 | 3,63 | 3,60 | 3,58 | 3,60 | 1.752 | 1.056.504.000 |
| 28/7/2026 | 3,56 | 3,60 | +1,41% | 3,56 | 3,66 | 3,61 | 3,60 | 3,61 | 2.063 | 938.647.900 |
| 27/7/2026 | 3,52 | 3,55 | +1,43% | 3,49 | 3,55 | 3,52 | 3,54 | 3,55 | 1.717 | 711.021.100 |
| 24/7/2026 | 3,50 | 3,50 | -0,57% | 3,46 | 3,51 | 3,48 | 3,49 | 3,50 | 2.609 | 1.562.056.500 |
| 23/7/2026 | 3,57 | 3,52 | -1,68% | 3,48 | 3,59 | 3,52 | 3,51 | 3,52 | 1.917 | 1.433.647.100 |
| 22/7/2026 | 3,53 | 3,58 | +1,42% | 3,52 | 3,59 | 3,56 | 3,58 | 3,59 | 1.462 | 1.263.326.700 |
| 21/7/2026 | 3,50 | 3,53 | +0,86% | 3,47 | 3,53 | 3,49 | 3,52 | 3,53 | 1.738 | 1.047.606.800 |
| 20/7/2026 | 3,51 | 3,50 | -0,28% | 3,47 | 3,52 | 3,49 | 3,50 | 3,51 | 1.759 | 818.435.800 |
| 17/7/2026 | 3,49 | 3,51 | +0,29% | 3,47 | 3,53 | 3,50 | 3,50 | 3,51 | 1.444 | 879.580.100 |
| 16/7/2026 | 3,47 | 3,50 | +0,86% | 3,46 | 3,51 | 3,49 | 3,49 | 3,50 | 1.633 | 914.350.600 |
| 15/7/2026 | 3,48 | 3,47 | -0,57% | 3,45 | 3,51 | 3,48 | 3,47 | 3,48 | 2.613 | 1.017.527.300 |
| 14/7/2026 | 3,50 | 3,49 | 0,00% | 3,46 | 3,51 | 3,48 | 3,48 | 3,49 | 2.887 | 1.091.605.800 |
| 13/7/2026 | 3,50 | 3,49 | 0,00% | 3,49 | 3,53 | 3,50 | 3,49 | 3,50 | 2.186 | 1.054.065.700 |
| 10/7/2026 | 3,49 | 3,49 | +0,87% | 3,48 | 3,53 | 3,49 | 3,49 | 3,50 | 3.077 | 1.261.240.500 |
| 9/7/2026 | 3,45 | 3,46 | +0,58% | 3,43 | 3,47 | 3,45 | 3,45 | 3,46 | 2.099 | 1.406.459.600 |
| 8/7/2026 | 3,43 | 3,44 | +0,29% | 3,39 | 3,44 | 3,41 | 3,43 | 3,44 | 2.286 | 920.220.900 |
| 7/7/2026 | 3,41 | 3,43 | +0,88% | 3,39 | 3,45 | 3,42 | 3,42 | 3,43 | 3.739 | 2.535.587.700 |
| 6/7/2026 | 3,41 | 3,40 | -0,58% | 3,37 | 3,43 | 3,39 | 3,39 | 3,40 | 5.331 | 1.341.271.800 |
| 3/7/2026 | 3,41 | 3,42 | +0,59% | 3,40 | 3,44 | 3,42 | 3,42 | 3,43 | 2.318 | 799.744.600 |
| 2/7/2026 | 3,40 | 3,40 | +0,29% | 3,38 | 3,43 | 3,40 | 3,39 | 3,40 | 3.049 | 1.301.608.400 |
| 1/7/2026 | 3,35 | 3,39 | +1,19% | 3,33 | 3,40 | 3,35 | 3,39 | 3,40 | 6.035 | 2.486.430.500 |
| 30/6/2026 | 3,40 | 3,35 | -1,47% | 3,33 | 3,40 | 3,35 | 3,35 | 3,36 | 6.194 | 2.182.768.600 |
| 29/6/2026 | 3,41 | 3,40 | 0,00% | 3,36 | 3,41 | 3,38 | 3,39 | 3,40 | 4.435 | 2.300.382.400 |
| 26/6/2026 | 3,44 | 3,40 | -1,45% | 3,35 | 3,45 | 3,39 | 3,40 | 3,41 | 4.509 | 2.831.301.200 |
| 25/6/2026 | 3,40 | 3,45 | +2,37% | 3,39 | 3,49 | 3,44 | 3,44 | 3,45 | 4.640 | 2.129.491.700 |
| 24/6/2026 | 3,37 | 3,37 | 0,00% | 3,33 | 3,38 | 3,35 | 3,37 | 3,38 | 2.565 | 1.509.928.300 |
| 23/6/2026 | 3,39 | 3,37 | -0,30% | 3,33 | 3,40 | 3,35 | 3,36 | 3,37 | 4.790 | 2.641.515.300 |
| 22/6/2026 | 3,45 | 3,38 | -4,25% | 3,37 | 3,45 | 3,39 | 3,38 | 3,39 | 5.029 | 1.946.281.100 |
| 19/6/2026 | 3,46 | 3,53 | +2,62% | 3,38 | 3,53 | 3,43 | 3,52 | 3,53 | 2.551 | 1.410.082.900 |
| 18/6/2026 | 3,40 | 3,44 | +1,47% | 3,37 | 3,47 | 3,42 | 3,43 | 3,44 | 3.153 | 1.673.285.400 |
| 17/6/2026 | 3,41 | 3,39 | -0,59% | 3,37 | 3,45 | 3,42 | 3,38 | 3,39 | 3.799 | 1.855.916.100 |
| 16/6/2026 | 3,42 | 3,41 | -0,29% | 3,39 | 3,44 | 3,41 | 3,40 | 3,41 | 2.695 | 1.237.906.900 |
| 15/6/2026 | 3,44 | 3,42 | +0,59% | 3,41 | 3,47 | 3,44 | 3,42 | 3,43 | 3.754 | 1.740.854.900 |
| 12/6/2026 | 3,37 | 3,40 | +1,19% | 3,34 | 3,40 | 3,37 | 3,38 | 3,40 | 5.641 | 1.827.562.000 |
| 11/6/2026 | 3,38 | 3,36 | -0,30% | 3,31 | 3,38 | 3,33 | 3,35 | 3,36 | 9.345 | 2.496.563.300 |
| 10/6/2026 | 3,42 | 3,37 | -1,46% | 3,36 | 3,44 | 3,38 | 3,37 | 3,38 | 5.360 | 1.672.249.200 |
| 9/6/2026 | 3,44 | 3,42 | -0,29% | 3,40 | 3,45 | 3,42 | 3,41 | 3,42 | 3.450 | 1.461.451.500 |
| 8/6/2026 | 3,43 | 3,43 | +0,29% | 3,41 | 3,45 | 3,43 | 3,42 | 3,43 | 7.021 | 1.527.899.700 |
| 5/6/2026 | 3,36 | 3,42 | +2,09% | 3,34 | 3,45 | 3,41 | 3,42 | 3,43 | 7.323 | 1.785.816.700 |
| 3/6/2026 | 3,41 | 3,35 | 0,00% | 3,33 | 3,41 | 3,35 | 3,35 | 3,36 | 8.894 | 2.088.952.800 |
| 2/6/2026 | 3,36 | 3,35 | -0,30% | 3,32 | 3,37 | 3,34 | 3,35 | 3,36 | 6.176 | 2.213.718.200 |
| 1/6/2026 | 3,34 | 3,36 | +0,90% | 3,29 | 3,36 | 3,32 | 3,35 | 3,36 | 8.412 | 3.117.844.200 |
| 29/5/2026 | 3,35 | 3,33 | -0,60% | 3,31 | 3,36 | 3,33 | 3,33 | 3,34 | 4.073 | 1.529.711.000 |
| 28/5/2026 | 3,37 | 3,35 | -0,30% | 3,32 | 3,39 | 3,35 | 3,34 | 3,35 | 3.313 | 1.307.813.800 |
| 27/5/2026 | 3,37 | 3,36 | +0,90% | 3,34 | 3,42 | 3,37 | 3,36 | 3,37 | 4.593 | 1.275.037.100 |
| 26/5/2026 | 3,33 | 3,33 | +0,60% | 3,29 | 3,34 | 3,31 | 3,32 | 3,33 | 5.492 | 1.889.548.300 |
| 25/5/2026 | 3,33 | 3,31 | +0,30% | 3,29 | 3,33 | 3,30 | 3,30 | 3,31 | 4.804 | 1.620.289.300 |
| 22/5/2026 | 3,32 | 3,30 | -0,60% | 3,27 | 3,33 | 3,29 | 3,30 | 3,31 | 6.087 | 1.641.912.100 |
| 21/5/2026 | 3,35 | 3,32 | -0,30% | 3,29 | 3,35 | 3,31 | 3,31 | 3,32 | 5.762 | 2.177.455.600 |
| 20/5/2026 | 3,26 | 3,33 | +2,78% | 3,24 | 3,35 | 3,31 | 3,32 | 3,33 | 13.475 | 2.309.698.000 |
| 19/5/2026 | 3,28 | 3,24 | -1,22% | 3,24 | 3,29 | 3,25 | 3,24 | 3,25 | 11.062 | 2.591.272.400 |
| 18/5/2026 | 3,32 | 3,28 | -0,61% | 3,26 | 3,32 | 3,28 | 3,27 | 3,28 | 8.398 | 3.133.750.800 |
| 15/5/2026 | 3,39 | 3,30 | -2,37% | 3,29 | 3,39 | 3,32 | 3,29 | 3,30 | 9.840 | 3.026.679.100 |
| 14/5/2026 | 3,39 | 3,38 | +0,30% | 3,36 | 3,41 | 3,38 | 3,38 | 3,39 | 3.992 | 1.106.206.300 |
| 13/5/2026 | 3,37 | 3,37 | 0,00% | 3,34 | 3,40 | 3,36 | 3,37 | 3,39 | 7.913 | 2.288.673.800 |
| 12/5/2026 | 3,41 | 3,37 | -0,88% | 3,37 | 3,43 | 3,38 | 3,37 | 3,38 | 7.214 | 2.096.787.300 |
| 11/5/2026 | 3,46 | 3,40 | -1,45% | 3,40 | 3,48 | 3,42 | 3,40 | 3,41 | 5.398 | 1.415.846.800 |
| 8/5/2026 | 3,43 | 3,45 | +1,17% | 3,41 | 3,48 | 3,45 | 3,45 | 3,46 | 4.514 | 2.028.002.800 |
| 7/5/2026 | 3,42 | 3,41 | 0,00% | 3,39 | 3,44 | 3,41 | 3,40 | 3,41 | 6.839 | 3.459.056.200 |
| 6/5/2026 | 3,51 | 3,41 | -2,01% | 3,40 | 3,52 | 3,42 | 3,41 | 3,42 | 11.970 | 5.511.926.100 |
| 5/5/2026 | 3,48 | 3,48 | +0,58% | 3,45 | 3,50 | 3,47 | 3,47 | 3,48 | 6.443 | 3.161.338.700 |
| 4/5/2026 | 3,54 | 3,46 | -3,08% | 3,46 | 3,56 | 3,48 | 3,46 | 3,47 | 11.862 | 5.322.189.200 |
| 30/4/2026 | 3,57 | 3,57 | +0,85% | 3,51 | 3,58 | 3,55 | 3,57 | 3,58 | 6.890 | 2.990.674.000 |
| 29/4/2026 | 3,58 | 3,54 | -1,67% | 3,53 | 3,60 | 3,55 | 3,54 | 3,55 | 6.942 | 2.595.617.600 |
| 28/4/2026 | 3,60 | 3,60 | +0,28% | 3,56 | 3,61 | 3,58 | 3,59 | 3,60 | 6.927 | 2.144.978.800 |
| 27/4/2026 | 3,60 | 3,59 | +0,28% | 3,58 | 3,63 | 3,60 | 3,59 | 3,60 | 5.090 | 1.768.823.300 |
| 24/4/2026 | 3,64 | 3,58 | -1,38% | 3,58 | 3,66 | 3,59 | 3,58 | 3,60 | 6.293 | 2.351.346.500 |
| 23/4/2026 | 3,74 | 3,63 | -3,46% | 3,61 | 3,74 | 3,65 | 3,63 | 3,64 | 9.275 | 4.347.996.600 |
| 22/4/2026 | 3,77 | 3,76 | 0,00% | 3,74 | 3,80 | 3,76 | 3,75 | 3,76 | 4.683 | 1.940.303.200 |
| 20/4/2026 | 3,78 | 3,76 | -1,05% | 3,75 | 3,80 | 3,77 | 3,76 | 3,77 | 3.558 | 1.153.822.400 |
| 17/4/2026 | 3,83 | 3,80 | 0,00% | 3,76 | 3,85 | 3,78 | 3,79 | 3,80 | 3.807 | 1.421.900.300 |
| 16/4/2026 | 3,84 | 3,80 | -1,30% | 3,79 | 3,85 | 3,81 | 3,79 | 3,80 | 2.817 | 1.029.721.700 |
| 15/4/2026 | 3,90 | 3,85 | -1,03% | 3,82 | 3,91 | 3,85 | 3,84 | 3,85 | 2.787 | 938.324.000 |
| 14/4/2026 | 3,85 | 3,89 | +1,04% | 3,83 | 3,92 | 3,88 | 3,89 | 3,90 | 2.910 | 1.267.076.400 |
| 13/4/2026 | 3,79 | 3,85 | +0,79% | 3,78 | 3,85 | 3,81 | 3,84 | 3,85 | 2.333 | 1.012.314.100 |
| 10/4/2026 | 3,83 | 3,82 | -0,26% | 3,81 | 3,88 | 3,83 | 3,82 | 3,83 | 2.655 | 902.678.200 |
| 9/4/2026 | 3,79 | 3,83 | +1,32% | 3,77 | 3,85 | 3,81 | 3,83 | 3,84 | 2.759 | 1.258.331.800 |
| 8/4/2026 | 3,76 | 3,78 | +2,44% | 3,75 | 3,83 | 3,79 | 3,78 | 3,79 | 3.849 | 2.008.490.300 |
| 7/4/2026 | 3,83 | 3,69 | -3,40% | 3,66 | 3,83 | 3,70 | 3,69 | 3,70 | 9.867 | 4.170.684.100 |
| 6/4/2026 | 3,89 | 3,82 | -1,55% | 3,81 | 3,90 | 3,83 | 3,82 | 3,83 | 4.966 | 2.023.120.500 |
| 2/4/2026 | 3,93 | 3,88 | -1,52% | 3,83 | 3,93 | 3,86 | 3,88 | 3,89 | 2.764 | 1.377.756.400 |
| 1/4/2026 | 3,94 | 3,94 | 0,00% | 3,91 | 3,96 | 3,93 | 3,93 | 3,94 | 3.112 | 1.225.527.100 |
| 31/3/2026 | 3,87 | 3,94 | +2,60% | 3,85 | 3,94 | 3,89 | 3,94 | 3,95 | 3.110 | 1.845.429.800 |
| 30/3/2026 | 3,84 | 3,84 | +0,26% | 3,80 | 3,87 | 3,84 | 3,83 | 3,84 | 2.631 | 695.157.300 |
| 27/3/2026 | 3,84 | 3,83 | 0,00% | 3,83 | 3,87 | 3,84 | 3,83 | 3,84 | 2.237 | 594.940.100 |
| 26/3/2026 | 3,90 | 3,83 | -2,30% | 3,83 | 3,90 | 3,86 | 3,83 | 3,84 | 3.471 | 1.460.881.800 |
| 25/3/2026 | 3,88 | 3,92 | +2,08% | 3,86 | 3,92 | 3,89 | 3,91 | 3,92 | 3.351 | 1.031.934.800 |
| 24/3/2026 | 3,80 | 3,84 | +0,52% | 3,75 | 3,84 | 3,79 | 3,83 | 3,84 | 2.801 | 1.589.089.800 |
| 23/3/2026 | 3,73 | 3,82 | +3,24% | 3,69 | 3,82 | 3,76 | 3,80 | 3,82 | 2.735 | 814.211.600 |
| 20/3/2026 | 3,78 | 3,70 | -2,12% | 3,67 | 3,78 | 3,70 | 3,70 | 3,71 | 5.171 | 2.222.486.800 |
| 19/3/2026 | 3,80 | 3,78 | -0,53% | 3,72 | 3,80 | 3,75 | 3,77 | 3,78 | 3.444 | 1.629.957.600 |
| 18/3/2026 | 3,85 | 3,80 | -1,30% | 3,79 | 3,87 | 3,82 | 3,80 | 3,81 | 3.254 | 1.609.956.300 |
| 17/3/2026 | 3,85 | 3,85 | 0,00% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 1.763 | 831.657.600 |
| 16/3/2026 | 3,85 | 3,85 | +0,52% | 3,84 | 3,91 | 3,86 | 3,85 | 3,86 | 1.943 | 882.209.400 |
| 13/3/2026 | 3,85 | 3,83 | -0,52% | 3,81 | 3,89 | 3,84 | 3,83 | 3,84 | 2.385 | 1.207.506.900 |
| 12/3/2026 | 3,94 | 3,85 | -2,53% | 3,84 | 3,94 | 3,87 | 3,84 | 3,85 | 2.910 | 1.413.293.200 |
| 11/3/2026 | 3,93 | 3,95 | +0,25% | 3,89 | 3,98 | 3,94 | 3,94 | 3,96 | 1.975 | 846.466.700 |
| 10/3/2026 | 3,93 | 3,94 | +0,51% | 3,93 | 4,00 | 3,95 | 3,94 | 3,95 | 2.232 | 1.013.325.700 |
| 9/3/2026 | 3,88 | 3,92 | +1,03% | 3,83 | 3,94 | 3,88 | 3,91 | 3,92 | 3.425 | 1.632.317.500 |
| 6/3/2026 | 3,95 | 3,88 | -1,77% | 3,85 | 3,96 | 3,90 | 3,88 | 3,89 | 4.401 | 1.418.213.200 |
| 5/3/2026 | 3,99 | 3,95 | -1,00% | 3,93 | 4,01 | 3,95 | 3,95 | 3,96 | 2.507 | 806.777.000 |