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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,70 | 3,72 | +0,54% | 3,68 | 3,73 | 3,70 | 3,71 | 3,72 | 2.423 | 808.688.200 |
| 5/9/2025 | 3,70 | 3,70 | 0,00% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 2.495 | 758.747.900 |
| 4/9/2025 | 3,65 | 3,70 | +1,37% | 3,63 | 3,71 | 3,67 | 3,69 | 3,70 | 2.420 | 658.014.300 |
| 3/9/2025 | 3,68 | 3,65 | -0,27% | 3,63 | 3,72 | 3,66 | 3,65 | 3,66 | 1.981 | 826.382.500 |
| 2/9/2025 | 3,68 | 3,66 | -0,81% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 2.641 | 803.124.600 |
| 1/9/2025 | 3,70 | 3,69 | 0,00% | 3,65 | 3,73 | 3,67 | 3,68 | 3,69 | 2.235 | 771.363.700 |
| 29/8/2025 | 3,68 | 3,69 | +0,27% | 3,67 | 3,72 | 3,69 | 3,69 | 3,70 | 2.735 | 665.393.200 |
| 28/8/2025 | 3,68 | 3,68 | +0,27% | 3,67 | 3,73 | 3,69 | 3,68 | 3,69 | 1.782 | 588.859.700 |
| 27/8/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 2.370 | 769.079.000 |
| 26/8/2025 | 3,66 | 3,64 | -0,55% | 3,62 | 3,68 | 3,64 | 3,64 | 3,65 | 1.766 | 540.704.800 |
| 25/8/2025 | 3,68 | 3,66 | +0,27% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 2.547 | 626.602.300 |
| 22/8/2025 | 3,59 | 3,65 | +1,67% | 3,58 | 3,69 | 3,64 | 3,65 | 3,66 | 2.389 | 1.090.900.800 |
| 21/8/2025 | 3,60 | 3,59 | -0,28% | 3,56 | 3,60 | 3,58 | 3,58 | 3,59 | 3.083 | 695.361.800 |
| 20/8/2025 | 3,59 | 3,60 | +0,28% | 3,58 | 3,62 | 3,60 | 3,60 | 3,61 | 1.843 | 470.965.300 |
| 19/8/2025 | 3,61 | 3,59 | -0,55% | 3,58 | 3,61 | 3,59 | 3,59 | 3,60 | 3.806 | 1.079.821.900 |
| 18/8/2025 | 3,61 | 3,61 | 0,00% | 3,59 | 3,65 | 3,61 | 3,60 | 3,61 | 2.147 | 752.986.700 |
| 15/8/2025 | 3,62 | 3,61 | 0,00% | 3,60 | 3,68 | 3,62 | 3,61 | 3,62 | 1.958 | 490.313.300 |
| 14/8/2025 | 3,61 | 3,61 | 0,00% | 3,56 | 3,65 | 3,61 | 3,61 | 3,63 | 1.769 | 616.922.400 |
| 13/8/2025 | 3,66 | 3,61 | -1,10% | 3,60 | 3,68 | 3,62 | 3,61 | 3,62 | 2.353 | 624.742.100 |
| 12/8/2025 | 3,67 | 3,65 | -0,27% | 3,64 | 3,71 | 3,67 | 3,65 | 3,66 | 1.636 | 512.874.700 |
| 11/8/2025 | 3,76 | 3,66 | -2,92% | 3,66 | 3,76 | 3,68 | 3,66 | 3,68 | 1.487 | 564.711.100 |
| 8/8/2025 | 3,72 | 3,77 | +1,62% | 3,69 | 3,79 | 3,75 | 3,76 | 3,77 | 3.284 | 714.632.600 |
| 7/8/2025 | 3,63 | 3,71 | +3,06% | 3,62 | 3,76 | 3,70 | 3,71 | 3,72 | 2.190 | 988.895.900 |
| 6/8/2025 | 3,60 | 3,60 | +0,56% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 3.427 | 871.837.600 |
| 5/8/2025 | 3,66 | 3,58 | -1,38% | 3,58 | 3,68 | 3,61 | 3,57 | 3,58 | 3.699 | 1.245.323.300 |
| 4/8/2025 | 3,67 | 3,63 | -0,27% | 3,60 | 3,69 | 3,62 | 3,63 | 3,64 | 2.323 | 875.080.000 |
| 1/8/2025 | 3,69 | 3,64 | -1,09% | 3,64 | 3,72 | 3,67 | 3,64 | 3,65 | 1.745 | 996.791.500 |
| 31/7/2025 | 3,71 | 3,68 | -0,54% | 3,63 | 3,72 | 3,67 | 3,68 | 3,69 | 1.759 | 947.981.300 |
| 30/7/2025 | 3,67 | 3,70 | +0,82% | 3,64 | 3,77 | 3,69 | 3,69 | 3,70 | 1.985 | 843.859.200 |
| 29/7/2025 | 3,71 | 3,67 | -1,08% | 3,67 | 3,72 | 3,69 | 3,67 | 3,68 | 1.412 | 1.399.956.500 |
| 28/7/2025 | 3,74 | 3,71 | -0,80% | 3,70 | 3,75 | 3,72 | 3,71 | 3,72 | 1.460 | 491.096.700 |
| 25/7/2025 | 3,69 | 3,74 | +1,08% | 3,69 | 3,75 | 3,72 | 3,73 | 3,74 | 1.201 | 427.482.200 |
| 24/7/2025 | 3,70 | 3,70 | 0,00% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 1.213 | 555.370.700 |
| 23/7/2025 | 3,69 | 3,70 | +0,27% | 3,68 | 3,77 | 3,72 | 3,70 | 3,71 | 1.085 | 488.127.900 |
| 22/7/2025 | 3,71 | 3,69 | -0,54% | 3,69 | 3,76 | 3,71 | 3,69 | 3,70 | 1.301 | 461.353.100 |
| 21/7/2025 | 3,72 | 3,71 | -0,54% | 3,71 | 3,76 | 3,72 | 3,71 | 3,72 | 1.621 | 435.386.800 |
| 18/7/2025 | 3,80 | 3,73 | -1,84% | 3,71 | 3,80 | 3,74 | 3,73 | 3,74 | 1.387 | 588.699.900 |
| 17/7/2025 | 3,80 | 3,80 | 0,00% | 3,75 | 3,82 | 3,79 | 3,80 | 3,81 | 1.295 | 464.614.200 |
| 16/7/2025 | 3,79 | 3,80 | +0,26% | 3,75 | 3,81 | 3,78 | 3,80 | 3,81 | 1.434 | 490.650.100 |
| 15/7/2025 | 3,77 | 3,79 | +0,53% | 3,77 | 3,85 | 3,81 | 3,79 | 3,81 | 1.705 | 613.191.500 |
| 14/7/2025 | 3,70 | 3,77 | +1,89% | 3,68 | 3,79 | 3,73 | 3,76 | 3,77 | 1.959 | 634.566.400 |
| 11/7/2025 | 3,73 | 3,70 | -0,80% | 3,67 | 3,74 | 3,69 | 3,69 | 3,70 | 1.272 | 272.139.000 |
| 10/7/2025 | 3,64 | 3,73 | +1,36% | 3,62 | 3,75 | 3,69 | 3,72 | 3,73 | 1.595 | 739.572.600 |
| 9/7/2025 | 3,72 | 3,68 | -1,08% | 3,68 | 3,77 | 3,71 | 3,68 | 3,69 | 1.473 | 438.243.200 |
| 8/7/2025 | 3,78 | 3,72 | -0,80% | 3,71 | 3,78 | 3,73 | 3,71 | 3,73 | 1.922 | 672.764.600 |
| 7/7/2025 | 3,89 | 3,75 | -3,60% | 3,75 | 3,89 | 3,80 | 3,75 | 3,76 | 2.113 | 578.908.200 |
| 4/7/2025 | 3,90 | 3,89 | -0,26% | 3,86 | 3,94 | 3,90 | 3,88 | 3,89 | 1.708 | 774.194.100 |
| 3/7/2025 | 3,77 | 3,90 | +3,45% | 3,77 | 3,93 | 3,88 | 3,89 | 3,90 | 2.792 | 1.067.123.900 |
| 2/7/2025 | 3,72 | 3,77 | +2,17% | 3,70 | 3,82 | 3,77 | 3,77 | 3,78 | 2.330 | 1.124.927.500 |
| 1/7/2025 | 3,68 | 3,69 | +0,82% | 3,65 | 3,69 | 3,67 | 3,68 | 3,69 | 1.930 | 475.154.600 |
| 30/6/2025 | 3,58 | 3,66 | +2,23% | 3,55 | 3,68 | 3,62 | 3,66 | 3,67 | 2.539 | 922.654.000 |
| 27/6/2025 | 3,58 | 3,58 | -0,28% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 2.075 | 634.407.900 |
| 26/6/2025 | 3,55 | 3,59 | +2,57% | 3,52 | 3,59 | 3,56 | 3,58 | 3,59 | 2.233 | 741.724.500 |
| 25/6/2025 | 3,54 | 3,50 | -1,13% | 3,48 | 3,54 | 3,50 | 3,50 | 3,51 | 3.385 | 1.085.195.400 |
| 24/6/2025 | 3,53 | 3,54 | +1,14% | 3,49 | 3,56 | 3,53 | 3,54 | 3,55 | 2.168 | 668.649.800 |
| 23/6/2025 | 3,51 | 3,50 | 0,00% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 3.569 | 1.172.695.800 |
| 20/6/2025 | 3,58 | 3,50 | -1,96% | 3,50 | 3,58 | 3,51 | 3,50 | 3,51 | 5.307 | 1.438.041.200 |
| 18/6/2025 | 3,59 | 3,57 | -0,28% | 3,56 | 3,61 | 3,58 | 3,57 | 3,58 | 2.768 | 679.305.300 |
| 17/6/2025 | 3,69 | 3,58 | -2,45% | 3,58 | 3,69 | 3,60 | 3,58 | 3,59 | 3.563 | 1.091.668.500 |
| 16/6/2025 | 3,65 | 3,67 | +0,82% | 3,64 | 3,69 | 3,67 | 3,66 | 3,67 | 1.719 | 591.902.300 |
| 13/6/2025 | 3,64 | 3,64 | +0,28% | 3,60 | 3,68 | 3,64 | 3,63 | 3,64 | 1.479 | 658.171.200 |
| 12/6/2025 | 3,62 | 3,63 | +0,28% | 3,58 | 3,63 | 3,60 | 3,62 | 3,63 | 2.477 | 842.468.400 |
| 11/6/2025 | 3,68 | 3,62 | -1,63% | 3,61 | 3,68 | 3,63 | 3,61 | 3,62 | 2.355 | 696.996.300 |
| 10/6/2025 | 3,70 | 3,68 | -0,27% | 3,66 | 3,71 | 3,68 | 3,67 | 3,68 | 1.714 | 406.189.100 |
| 9/6/2025 | 3,65 | 3,69 | +1,37% | 3,63 | 3,69 | 3,65 | 3,68 | 3,69 | 1.331 | 717.493.200 |
| 6/6/2025 | 3,70 | 3,64 | -1,36% | 3,63 | 3,72 | 3,66 | 3,64 | 3,65 | 2.017 | 565.847.900 |
| 5/6/2025 | 3,68 | 3,69 | +0,54% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 2.087 | 589.375.300 |
| 4/6/2025 | 3,68 | 3,67 | 0,00% | 3,64 | 3,70 | 3,67 | 3,67 | 3,68 | 1.467 | 451.127.100 |
| 3/6/2025 | 3,62 | 3,67 | +1,38% | 3,60 | 3,69 | 3,64 | 3,67 | 3,68 | 1.808 | 563.914.000 |
| 2/6/2025 | 3,65 | 3,62 | -1,36% | 3,61 | 3,69 | 3,63 | 3,61 | 3,62 | 3.386 | 903.837.600 |
| 30/5/2025 | 3,81 | 3,67 | -3,67% | 3,65 | 3,81 | 3,70 | 3,67 | 3,68 | 4.197 | 1.246.986.800 |
| 29/5/2025 | 3,82 | 3,81 | +0,26% | 3,78 | 3,84 | 3,80 | 3,80 | 3,81 | 1.521 | 365.181.900 |
| 28/5/2025 | 3,87 | 3,80 | -1,30% | 3,80 | 3,87 | 3,82 | 3,80 | 3,81 | 1.651 | 498.777.000 |
| 27/5/2025 | 3,84 | 3,85 | +0,26% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 1.288 | 415.382.100 |
| 26/5/2025 | 3,82 | 3,84 | +0,26% | 3,81 | 3,85 | 3,83 | 3,83 | 3,85 | 1.129 | 296.244.100 |
| 23/5/2025 | 3,84 | 3,83 | +0,26% | 3,80 | 3,85 | 3,81 | 3,82 | 3,83 | 1.892 | 418.255.000 |
| 22/5/2025 | 3,83 | 3,82 | 0,00% | 3,81 | 3,87 | 3,83 | 3,82 | 3,83 | 1.986 | 504.744.500 |
| 21/5/2025 | 3,83 | 3,82 | -0,26% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 1.407 | 373.575.200 |
| 20/5/2025 | 3,84 | 3,83 | -0,26% | 3,78 | 3,86 | 3,81 | 3,83 | 3,84 | 1.837 | 569.849.600 |
| 19/5/2025 | 3,88 | 3,84 | -1,03% | 3,84 | 3,90 | 3,86 | 3,84 | 3,85 | 1.880 | 666.132.800 |
| 16/5/2025 | 3,91 | 3,88 | -0,77% | 3,86 | 3,92 | 3,89 | 3,88 | 3,89 | 1.707 | 530.359.500 |
| 15/5/2025 | 3,90 | 3,91 | +0,26% | 3,87 | 3,94 | 3,90 | 3,90 | 3,91 | 1.771 | 433.311.900 |
| 14/5/2025 | 3,86 | 3,90 | -0,26% | 3,83 | 3,94 | 3,88 | 3,89 | 3,90 | 1.915 | 646.420.400 |
| 13/5/2025 | 3,87 | 3,91 | +1,30% | 3,85 | 3,92 | 3,89 | 3,89 | 3,91 | 1.952 | 599.761.500 |
| 12/5/2025 | 3,87 | 3,86 | +0,78% | 3,85 | 3,94 | 3,89 | 3,85 | 3,86 | 1.895 | 684.117.800 |
| 9/5/2025 | 3,94 | 3,83 | -2,79% | 3,82 | 3,94 | 3,86 | 3,83 | 3,84 | 2.367 | 734.997.700 |
| 8/5/2025 | 3,85 | 3,94 | +2,87% | 3,84 | 3,97 | 3,90 | 3,93 | 3,94 | 3.270 | 1.424.576.200 |
| 7/5/2025 | 3,76 | 3,83 | +2,68% | 3,73 | 3,83 | 3,79 | 3,82 | 3,83 | 2.128 | 844.761.000 |
| 6/5/2025 | 3,70 | 3,73 | +1,08% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 1.395 | 530.391.600 |
| 5/5/2025 | 3,73 | 3,69 | -0,81% | 3,69 | 3,76 | 3,71 | 3,69 | 3,71 | 2.170 | 553.831.100 |
| 2/5/2025 | 3,68 | 3,72 | -0,53% | 3,65 | 3,74 | 3,69 | 3,72 | 3,73 | 2.172 | 700.487.200 |
| 29/4/2025 | 3,76 | 3,74 | -0,27% | 3,73 | 3,79 | 3,76 | 3,74 | 3,75 | 1.715 | 477.364.700 |
| 28/4/2025 | 3,71 | 3,75 | +1,08% | 3,70 | 3,76 | 3,73 | 3,75 | 3,76 | 1.680 | 458.403.100 |
| 25/4/2025 | 3,71 | 3,71 | +0,27% | 3,67 | 3,73 | 3,70 | 3,71 | 3,72 | 1.662 | 422.384.500 |
| 24/4/2025 | 3,63 | 3,70 | +2,49% | 3,60 | 3,72 | 3,67 | 3,68 | 3,70 | 2.046 | 748.954.100 |
| 23/4/2025 | 3,56 | 3,61 | +2,27% | 3,54 | 3,62 | 3,58 | 3,61 | 3,62 | 3.122 | 1.107.673.900 |
| 22/4/2025 | 3,57 | 3,53 | -0,84% | 3,52 | 3,57 | 3,53 | 3,52 | 3,53 | 4.645 | 1.311.216.300 |
| 17/4/2025 | 3,55 | 3,56 | +0,56% | 3,53 | 3,59 | 3,56 | 3,56 | 3,57 | 2.219 | 537.069.000 |
| 16/4/2025 | 3,59 | 3,54 | -1,12% | 3,53 | 3,60 | 3,55 | 3,54 | 3,55 | 3.596 | 1.028.691.500 |
| 15/4/2025 | 3,66 | 3,58 | -1,92% | 3,57 | 3,67 | 3,61 | 3,58 | 3,59 | 3.089 | 1.068.005.600 |
| 14/4/2025 | 3,61 | 3,65 | +1,67% | 3,60 | 3,68 | 3,63 | 3,64 | 3,65 | 2.360 | 712.709.100 |
| 11/4/2025 | 3,62 | 3,59 | -0,55% | 3,56 | 3,64 | 3,58 | 3,58 | 3,59 | 4.122 | 1.454.021.800 |
| 10/4/2025 | 3,74 | 3,61 | -2,70% | 3,58 | 3,74 | 3,62 | 3,60 | 3,61 | 3.341 | 1.005.966.700 |
| 9/4/2025 | 3,60 | 3,71 | +2,77% | 3,59 | 3,74 | 3,66 | 3,71 | 3,72 | 2.270 | 1.047.137.500 |
| 8/4/2025 | 3,62 | 3,61 | +0,28% | 3,58 | 3,68 | 3,61 | 3,61 | 3,62 | 3.477 | 1.205.965.800 |
| 7/4/2025 | 3,66 | 3,60 | -2,17% | 3,60 | 3,73 | 3,64 | 3,60 | 3,61 | 4.943 | 1.648.283.300 |
| 4/4/2025 | 3,69 | 3,68 | -0,27% | 3,62 | 3,72 | 3,65 | 3,67 | 3,68 | 4.497 | 2.623.589.000 |
| 3/4/2025 | 3,75 | 3,69 | -1,86% | 3,67 | 3,75 | 3,69 | 3,69 | 3,70 | 5.342 | 2.793.073.400 |
| 2/4/2025 | 3,75 | 3,76 | +0,27% | 3,74 | 3,79 | 3,76 | 3,76 | 3,77 | 3.944 | 1.258.067.400 |
| 1/4/2025 | 3,75 | 3,75 | 0,00% | 3,72 | 3,80 | 3,76 | 3,75 | 3,76 | 3.516 | 1.129.996.000 |
| 31/3/2025 | 3,80 | 3,75 | -1,32% | 3,74 | 3,82 | 3,77 | 3,75 | 3,76 | 4.718 | 1.400.563.700 |
| 28/3/2025 | 3,85 | 3,80 | -0,78% | 3,80 | 3,87 | 3,81 | 3,79 | 3,80 | 2.740 | 955.218.600 |
| 27/3/2025 | 3,86 | 3,83 | 0,00% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 1.778 | 798.904.200 |
| 26/3/2025 | 3,82 | 3,83 | +0,52% | 3,80 | 3,85 | 3,81 | 3,83 | 3,84 | 2.265 | 1.053.945.300 |
| 25/3/2025 | 3,87 | 3,81 | -1,04% | 3,80 | 3,87 | 3,82 | 3,81 | 3,82 | 3.246 | 1.187.331.000 |
| 24/3/2025 | 3,89 | 3,85 | -1,03% | 3,84 | 3,90 | 3,86 | 3,84 | 3,85 | 2.959 | 1.056.316.600 |
| 21/3/2025 | 3,94 | 3,89 | -1,27% | 3,88 | 3,96 | 3,90 | 3,89 | 3,90 | 2.961 | 1.003.021.600 |
| 20/3/2025 | 3,97 | 3,94 | -0,51% | 3,93 | 3,98 | 3,95 | 3,93 | 3,94 | 2.118 | 694.220.900 |
| 19/3/2025 | 3,95 | 3,96 | +0,25% | 3,95 | 4,02 | 3,98 | 3,96 | 3,97 | 1.428 | 916.427.400 |
| 18/3/2025 | 3,97 | 3,95 | -0,25% | 3,91 | 3,99 | 3,94 | 3,94 | 3,95 | 1.805 | 699.789.500 |
| 17/3/2025 | 3,91 | 3,96 | +1,54% | 3,91 | 3,98 | 3,95 | 3,96 | 3,97 | 1.874 | 639.672.400 |
| 14/3/2025 | 3,90 | 3,90 | +0,78% | 3,85 | 3,93 | 3,89 | 3,90 | 3,91 | 2.117 | 610.264.800 |
| 13/3/2025 | 3,85 | 3,87 | +1,04% | 3,81 | 3,87 | 3,84 | 3,86 | 3,87 | 2.244 | 784.550.300 |
| 12/3/2025 | 3,89 | 3,83 | -1,29% | 3,80 | 3,90 | 3,82 | 3,83 | 3,85 | 4.715 | 1.377.807.200 |
| 11/3/2025 | 3,92 | 3,88 | -1,02% | 3,87 | 3,94 | 3,89 | 3,87 | 3,90 | 3.411 | 874.007.300 |
| 10/3/2025 | 4,00 | 3,92 | -2,00% | 3,90 | 4,01 | 3,92 | 3,91 | 3,92 | 3.813 | 1.629.665.200 |