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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 4,00 | 3,99 | +0,25% | 3,90 | 4,02 | 3,96 | 3,99 | 4,00 | 3.017 | 893.237.300 |
| 3/3/2026 | 4,08 | 3,98 | -2,69% | 3,94 | 4,08 | 3,98 | 3,97 | 3,98 | 8.373 | 2.601.410.500 |
| 2/3/2026 | 4,10 | 4,09 | -0,24% | 4,05 | 4,12 | 4,08 | 4,09 | 4,11 | 4.628 | 1.185.972.800 |
| 27/2/2026 | 4,12 | 4,10 | -0,49% | 4,09 | 4,15 | 4,11 | 4,10 | 4,11 | 2.200 | 731.310.400 |
| 26/2/2026 | 4,10 | 4,12 | +0,49% | 4,09 | 4,18 | 4,14 | 4,12 | 4,14 | 2.959 | 1.286.773.000 |
| 25/2/2026 | 4,03 | 4,10 | +1,74% | 4,03 | 4,11 | 4,08 | 4,10 | 4,11 | 1.867 | 836.539.400 |
| 24/2/2026 | 3,99 | 4,03 | +1,00% | 3,99 | 4,12 | 4,06 | 4,03 | 4,04 | 2.030 | 903.628.800 |
| 23/2/2026 | 4,00 | 3,99 | -0,50% | 3,98 | 4,03 | 4,00 | 3,99 | 4,01 | 2.469 | 862.281.700 |
| 20/2/2026 | 4,03 | 4,01 | -0,50% | 3,94 | 4,03 | 3,98 | 4,01 | 4,02 | 3.411 | 1.186.456.000 |
| 19/2/2026 | 4,03 | 4,03 | 0,00% | 4,00 | 4,09 | 4,04 | 4,02 | 4,03 | 3.414 | 1.031.211.100 |
| 18/2/2026 | 4,03 | 4,03 | -0,49% | 3,97 | 4,10 | 4,03 | 4,01 | 4,03 | 2.545 | 940.749.100 |
| 13/2/2026 | 4,01 | 4,05 | -3,11% | 4,01 | 4,08 | 4,04 | 4,04 | 4,05 | 2.659 | 1.015.284.700 |
| 11/2/2026 | 3,96 | 4,18 | +5,56% | 3,92 | 4,21 | 4,11 | 4,17 | 4,18 | 5.143 | 2.541.727.700 |
| 10/2/2026 | 3,96 | 3,96 | +0,25% | 3,94 | 4,01 | 3,97 | 3,96 | 3,97 | 2.478 | 1.065.874.300 |
| 9/2/2026 | 3,87 | 3,95 | +2,07% | 3,87 | 3,99 | 3,94 | 3,95 | 3,97 | 2.286 | 1.300.761.800 |
| 6/2/2026 | 3,89 | 3,87 | -0,51% | 3,85 | 3,90 | 3,87 | 3,86 | 3,87 | 1.766 | 921.796.400 |
| 5/2/2026 | 3,85 | 3,89 | +1,04% | 3,85 | 3,92 | 3,89 | 3,88 | 3,89 | 3.210 | 1.077.851.000 |
| 4/2/2026 | 3,84 | 3,85 | +0,26% | 3,81 | 3,89 | 3,85 | 3,85 | 3,86 | 2.155 | 1.454.823.100 |
| 3/2/2026 | 3,87 | 3,84 | -1,03% | 3,81 | 3,89 | 3,85 | 3,84 | 3,85 | 4.215 | 2.349.567.500 |
| 2/2/2026 | 3,85 | 3,88 | +0,78% | 3,82 | 3,90 | 3,86 | 3,87 | 3,88 | 2.787 | 1.529.328.300 |
| 30/1/2026 | 3,80 | 3,85 | +1,32% | 3,79 | 3,87 | 3,83 | 3,85 | 3,86 | 2.441 | 1.331.595.800 |
| 29/1/2026 | 3,92 | 3,80 | -3,31% | 3,80 | 3,94 | 3,85 | 3,80 | 3,81 | 3.652 | 2.094.036.700 |
| 28/1/2026 | 3,87 | 3,93 | +1,81% | 3,87 | 3,95 | 3,90 | 3,91 | 3,93 | 3.189 | 1.445.884.300 |
| 27/1/2026 | 3,85 | 3,86 | +0,26% | 3,84 | 3,91 | 3,87 | 3,86 | 3,87 | 2.916 | 1.391.010.800 |
| 26/1/2026 | 3,90 | 3,85 | -0,77% | 3,82 | 3,91 | 3,84 | 3,84 | 3,85 | 2.488 | 1.056.873.200 |
| 23/1/2026 | 3,89 | 3,88 | +0,26% | 3,78 | 3,90 | 3,84 | 3,86 | 3,88 | 3.199 | 1.313.544.600 |
| 22/1/2026 | 3,78 | 3,87 | +2,11% | 3,78 | 3,93 | 3,86 | 3,86 | 3,87 | 3.113 | 1.407.435.200 |
| 21/1/2026 | 3,70 | 3,79 | +2,43% | 3,70 | 3,79 | 3,75 | 3,77 | 3,79 | 2.401 | 1.028.558.000 |
| 20/1/2026 | 3,71 | 3,70 | 0,00% | 3,67 | 3,72 | 3,70 | 3,70 | 3,71 | 1.931 | 754.008.200 |
| 19/1/2026 | 3,72 | 3,70 | -0,54% | 3,68 | 3,73 | 3,70 | 3,70 | 3,71 | 2.026 | 709.872.900 |
| 16/1/2026 | 3,76 | 3,72 | -1,06% | 3,71 | 3,76 | 3,72 | 3,72 | 3,73 | 2.267 | 896.926.000 |
| 15/1/2026 | 3,77 | 3,76 | 0,00% | 3,74 | 3,79 | 3,76 | 3,75 | 3,76 | 1.958 | 587.122.200 |
| 14/1/2026 | 3,72 | 3,76 | +1,62% | 3,70 | 3,79 | 3,74 | 3,76 | 3,79 | 3.004 | 822.099.200 |
| 13/1/2026 | 3,75 | 3,70 | -1,86% | 3,68 | 3,77 | 3,70 | 3,70 | 3,71 | 2.678 | 1.325.081.600 |
| 12/1/2026 | 3,73 | 3,77 | +0,53% | 3,72 | 3,78 | 3,74 | 3,75 | 3,77 | 2.685 | 957.065.300 |
| 9/1/2026 | 3,68 | 3,75 | +1,90% | 3,68 | 3,75 | 3,72 | 3,73 | 3,75 | 1.794 | 513.428.700 |
| 8/1/2026 | 3,68 | 3,68 | 0,00% | 3,63 | 3,71 | 3,67 | 3,68 | 3,69 | 2.656 | 1.055.874.800 |
| 7/1/2026 | 3,72 | 3,68 | -1,08% | 3,67 | 3,74 | 3,69 | 3,68 | 3,69 | 3.752 | 1.045.237.100 |
| 6/1/2026 | 3,71 | 3,72 | +0,27% | 3,71 | 3,76 | 3,73 | 3,71 | 3,72 | 2.457 | 686.065.800 |
| 5/1/2026 | 3,80 | 3,71 | -2,62% | 3,71 | 3,81 | 3,74 | 3,71 | 3,72 | 5.059 | 1.278.243.700 |
| 2/1/2026 | 3,76 | 3,81 | +1,33% | 3,75 | 3,81 | 3,77 | 3,80 | 3,81 | 2.859 | 756.485.400 |
| 30/12/2025 | 3,76 | 3,76 | +0,53% | 3,70 | 3,78 | 3,75 | 3,76 | 3,77 | 3.115 | 669.700.100 |
| 29/12/2025 | 3,73 | 3,74 | 0,00% | 3,72 | 3,76 | 3,73 | 3,73 | 3,74 | 2.047 | 605.144.300 |
| 26/12/2025 | 3,74 | 3,74 | 0,00% | 3,72 | 3,77 | 3,73 | 3,73 | 3,74 | 2.860 | 849.843.400 |
| 23/12/2025 | 3,73 | 3,74 | +0,27% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 3.231 | 1.154.834.100 |
| 22/12/2025 | 3,69 | 3,73 | +1,63% | 3,66 | 3,75 | 3,72 | 3,72 | 3,73 | 4.655 | 1.276.472.100 |
| 19/12/2025 | 3,75 | 3,67 | -1,87% | 3,67 | 3,76 | 3,70 | 3,67 | 3,70 | 4.525 | 1.712.343.900 |
| 18/12/2025 | 3,68 | 3,74 | +1,36% | 3,65 | 3,79 | 3,72 | 3,74 | 3,75 | 2.661 | 1.388.076.000 |
| 17/12/2025 | 3,68 | 3,69 | +0,27% | 3,62 | 3,70 | 3,65 | 3,68 | 3,69 | 3.535 | 1.520.210.600 |
| 16/12/2025 | 3,68 | 3,68 | -4,17% | 3,62 | 3,72 | 3,66 | 3,66 | 3,68 | 4.800 | 1.825.386.300 |
| 15/12/2025 | 3,78 | 3,84 | +1,86% | 3,74 | 3,86 | 3,78 | 3,83 | 3,84 | 4.350 | 2.167.623.900 |
| 12/12/2025 | 3,79 | 3,77 | 0,00% | 3,73 | 3,80 | 3,76 | 3,76 | 3,77 | 3.861 | 1.539.127.100 |
| 11/12/2025 | 3,86 | 3,77 | -2,33% | 3,76 | 3,88 | 3,79 | 3,77 | 3,80 | 4.647 | 2.195.253.800 |
| 10/12/2025 | 3,80 | 3,86 | +2,12% | 3,77 | 3,86 | 3,81 | 3,85 | 3,86 | 2.928 | 1.371.618.500 |
| 9/12/2025 | 3,80 | 3,78 | +0,53% | 3,76 | 3,89 | 3,81 | 3,78 | 3,79 | 5.234 | 3.202.960.300 |
| 8/12/2025 | 3,74 | 3,76 | +0,80% | 3,69 | 3,77 | 3,73 | 3,75 | 3,76 | 2.291 | 1.061.188.600 |
| 5/12/2025 | 3,67 | 3,73 | +1,63% | 3,67 | 3,77 | 3,72 | 3,72 | 3,73 | 2.966 | 2.490.641.500 |
| 4/12/2025 | 3,64 | 3,67 | +1,10% | 3,62 | 3,67 | 3,64 | 3,66 | 3,67 | 2.333 | 1.385.888.500 |