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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 3,59 | 3,63 | +1,40% | 3,56 | 3,63 | 3,60 | 3,62 | 3,63 | 4.388 | 1.558.505.900 |
| 2/12/2025 | 3,56 | 3,58 | +0,56% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 3.101 | 1.835.306.800 |
| 1/12/2025 | 3,57 | 3,56 | 0,00% | 3,53 | 3,58 | 3,55 | 3,56 | 3,57 | 3.793 | 2.159.796.600 |
| 28/11/2025 | 3,56 | 3,56 | 0,00% | 3,53 | 3,57 | 3,54 | 3,55 | 3,56 | 4.084 | 2.109.905.300 |
| 27/11/2025 | 3,56 | 3,56 | 0,00% | 3,54 | 3,57 | 3,55 | 3,56 | 3,57 | 3.297 | 1.934.861.900 |
| 26/11/2025 | 3,53 | 3,56 | +0,85% | 3,53 | 3,57 | 3,55 | 3,55 | 3,56 | 2.512 | 1.470.330.300 |
| 25/11/2025 | 3,50 | 3,53 | +1,44% | 3,47 | 3,54 | 3,49 | 3,53 | 3,54 | 3.215 | 1.301.554.700 |
| 24/11/2025 | 3,54 | 3,48 | -1,69% | 3,48 | 3,56 | 3,51 | 3,48 | 3,49 | 7.777 | 2.737.331.900 |
| 21/11/2025 | 3,56 | 3,54 | -0,56% | 3,51 | 3,57 | 3,52 | 3,53 | 3,54 | 4.059 | 1.390.474.300 |
| 19/11/2025 | 3,58 | 3,56 | -0,56% | 3,55 | 3,61 | 3,57 | 3,56 | 3,57 | 3.848 | 1.651.529.500 |
| 18/11/2025 | 3,61 | 3,58 | -1,10% | 3,58 | 3,62 | 3,60 | 3,58 | 3,59 | 1.983 | 822.399.300 |
| 17/11/2025 | 3,60 | 3,62 | +0,28% | 3,57 | 3,63 | 3,60 | 3,61 | 3,62 | 2.468 | 984.909.000 |
| 14/11/2025 | 3,60 | 3,61 | +0,28% | 3,59 | 3,62 | 3,60 | 3,60 | 3,61 | 2.095 | 781.238.300 |
| 13/11/2025 | 3,67 | 3,60 | -2,17% | 3,59 | 3,70 | 3,62 | 3,60 | 3,61 | 2.457 | 1.187.355.700 |
| 12/11/2025 | 3,61 | 3,68 | +2,51% | 3,57 | 3,69 | 3,61 | 3,67 | 3,68 | 2.703 | 1.370.845.400 |
| 11/11/2025 | 3,60 | 3,59 | 0,00% | 3,55 | 3,61 | 3,58 | 3,58 | 3,59 | 3.836 | 1.525.427.700 |
| 10/11/2025 | 3,61 | 3,59 | -1,91% | 3,58 | 3,65 | 3,60 | 3,59 | 3,60 | 3.151 | 1.342.831.600 |
| 7/11/2025 | 3,69 | 3,66 | -0,54% | 3,65 | 3,70 | 3,67 | 3,66 | 3,67 | 5.039 | 1.155.948.500 |
| 6/11/2025 | 3,74 | 3,68 | -1,60% | 3,67 | 3,75 | 3,70 | 3,67 | 3,68 | 3.678 | 2.111.146.800 |
| 5/11/2025 | 3,68 | 3,74 | +1,63% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 4.973 | 2.883.108.300 |
| 4/11/2025 | 3,60 | 3,68 | +2,22% | 3,60 | 3,72 | 3,67 | 3,68 | 3,69 | 2.767 | 1.664.264.500 |
| 3/11/2025 | 3,60 | 3,60 | +0,28% | 3,58 | 3,62 | 3,59 | 3,59 | 3,60 | 2.723 | 895.784.500 |
| 31/10/2025 | 3,59 | 3,59 | 0,00% | 3,57 | 3,61 | 3,58 | 3,59 | 3,60 | 1.897 | 776.921.500 |
| 30/10/2025 | 3,58 | 3,59 | 0,00% | 3,57 | 3,61 | 3,58 | 3,58 | 3,60 | 1.706 | 822.102.100 |
| 29/10/2025 | 3,63 | 3,59 | -1,37% | 3,59 | 3,66 | 3,62 | 3,59 | 3,60 | 2.237 | 1.074.722.200 |
| 28/10/2025 | 3,57 | 3,64 | +2,25% | 3,56 | 3,64 | 3,61 | 3,63 | 3,64 | 1.536 | 797.873.500 |
| 27/10/2025 | 3,62 | 3,56 | -1,39% | 3,56 | 3,63 | 3,58 | 3,56 | 3,57 | 2.126 | 940.977.600 |
| 24/10/2025 | 3,57 | 3,61 | +1,40% | 3,57 | 3,61 | 3,59 | 3,60 | 3,61 | 1.664 | 706.271.700 |
| 23/10/2025 | 3,55 | 3,56 | +0,56% | 3,53 | 3,57 | 3,55 | 3,55 | 3,56 | 1.836 | 849.969.300 |
| 22/10/2025 | 3,47 | 3,54 | +2,31% | 3,47 | 3,55 | 3,51 | 3,53 | 3,54 | 1.770 | 1.261.305.900 |
| 21/10/2025 | 3,52 | 3,46 | -1,70% | 3,46 | 3,52 | 3,48 | 3,46 | 3,47 | 3.961 | 1.999.269.600 |
| 20/10/2025 | 3,48 | 3,52 | +1,44% | 3,45 | 3,53 | 3,48 | 3,51 | 3,52 | 3.616 | 1.916.300.100 |
| 17/10/2025 | 3,55 | 3,47 | -1,98% | 3,47 | 3,55 | 3,49 | 3,47 | 3,48 | 5.137 | 2.000.841.100 |
| 16/10/2025 | 3,52 | 3,54 | +0,85% | 3,48 | 3,54 | 3,50 | 3,53 | 3,54 | 2.670 | 1.042.357.500 |
| 15/10/2025 | 3,50 | 3,51 | +0,29% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 3.878 | 1.515.784.100 |
| 14/10/2025 | 3,51 | 3,50 | -0,28% | 3,49 | 3,53 | 3,50 | 3,50 | 3,51 | 4.412 | 1.222.400.700 |
| 13/10/2025 | 3,50 | 3,51 | +0,57% | 3,49 | 3,52 | 3,50 | 3,50 | 3,51 | 3.983 | 1.337.070.800 |
| 10/10/2025 | 3,50 | 3,49 | 0,00% | 3,49 | 3,53 | 3,50 | 3,49 | 3,50 | 2.987 | 1.061.091.300 |
| 9/10/2025 | 3,52 | 3,49 | -0,57% | 3,48 | 3,55 | 3,50 | 3,48 | 3,49 | 5.305 | 1.913.033.600 |
| 8/10/2025 | 3,54 | 3,51 | -0,85% | 3,50 | 3,56 | 3,53 | 3,51 | 3,52 | 4.430 | 1.643.731.200 |
| 7/10/2025 | 3,57 | 3,54 | -0,84% | 3,53 | 3,59 | 3,55 | 3,54 | 3,55 | 4.984 | 1.951.265.800 |
| 6/10/2025 | 3,65 | 3,57 | -1,92% | 3,56 | 3,65 | 3,58 | 3,57 | 3,58 | 4.759 | 1.534.699.100 |
| 3/10/2025 | 3,62 | 3,64 | +0,55% | 3,61 | 3,66 | 3,64 | 3,64 | 3,65 | 2.314 | 811.322.200 |
| 2/10/2025 | 3,63 | 3,62 | -0,28% | 3,60 | 3,64 | 3,61 | 3,61 | 3,62 | 2.917 | 1.539.425.800 |
| 1/10/2025 | 3,60 | 3,63 | +1,40% | 3,59 | 3,65 | 3,62 | 3,62 | 3,63 | 1.939 | 750.181.100 |
| 30/9/2025 | 3,60 | 3,58 | 0,00% | 3,56 | 3,61 | 3,58 | 3,57 | 3,58 | 3.959 | 1.610.666.100 |
| 29/9/2025 | 3,65 | 3,58 | -1,65% | 3,57 | 3,65 | 3,59 | 3,58 | 3,59 | 4.541 | 2.163.389.500 |
| 26/9/2025 | 3,64 | 3,64 | 0,00% | 3,61 | 3,64 | 3,62 | 3,63 | 3,64 | 1.326 | 723.202.700 |
| 25/9/2025 | 3,65 | 3,64 | 0,00% | 3,61 | 3,65 | 3,62 | 3,63 | 3,64 | 2.003 | 876.208.800 |
| 24/9/2025 | 3,63 | 3,64 | +0,83% | 3,60 | 3,64 | 3,62 | 3,63 | 3,64 | 2.059 | 1.018.653.500 |
| 23/9/2025 | 3,64 | 3,61 | -0,55% | 3,61 | 3,64 | 3,62 | 3,61 | 3,62 | 2.886 | 1.119.558.000 |
| 22/9/2025 | 3,67 | 3,63 | -0,82% | 3,60 | 3,67 | 3,62 | 3,63 | 3,64 | 3.310 | 1.279.308.700 |
| 19/9/2025 | 3,66 | 3,66 | +0,27% | 3,63 | 3,67 | 3,64 | 3,65 | 3,66 | 1.861 | 930.299.200 |
| 18/9/2025 | 3,70 | 3,65 | -0,82% | 3,62 | 3,70 | 3,64 | 3,64 | 3,65 | 4.189 | 1.483.055.900 |
| 17/9/2025 | 3,67 | 3,68 | +0,55% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 2.790 | 1.029.870.900 |
| 16/9/2025 | 3,69 | 3,66 | -0,81% | 3,65 | 3,72 | 3,67 | 3,66 | 3,67 | 3.187 | 1.309.395.400 |
| 15/9/2025 | 3,72 | 3,69 | -0,54% | 3,67 | 3,73 | 3,69 | 3,69 | 3,70 | 2.866 | 921.977.000 |