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.
KLBN4F - 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 | 3,37 | 3,37 | 0,00% | 3,33 | 3,38 | 3,35 | 3,36 | 3,37 | 8.439 | 60.434.783 |
| 2/6/2026 | 3,36 | 3,37 | +0,60% | 3,32 | 3,37 | 3,34 | 3,36 | 3,37 | 7.758 | 41.244.116 |
| 1/6/2026 | 3,38 | 3,35 | -0,30% | 3,29 | 3,39 | 3,32 | 3,34 | 3,35 | 11.493 | 61.083.305 |
| 29/5/2026 | 3,39 | 3,36 | 0,00% | 3,31 | 3,39 | 3,34 | 3,35 | 3,36 | 9.395 | 46.160.355 |
| 28/5/2026 | 3,38 | 3,36 | -0,59% | 3,32 | 3,39 | 3,35 | 3,35 | 3,36 | 8.444 | 51.575.273 |
| 27/5/2026 | 3,37 | 3,38 | +1,50% | 3,34 | 3,43 | 3,37 | 3,37 | 3,38 | 8.167 | 46.570.014 |
| 26/5/2026 | 3,33 | 3,33 | +0,30% | 3,28 | 3,34 | 3,31 | 3,32 | 3,33 | 7.833 | 47.800.684 |
| 25/5/2026 | 3,33 | 3,32 | +0,30% | 3,29 | 3,34 | 3,31 | 3,31 | 3,32 | 10.723 | 51.592.766 |
| 22/5/2026 | 3,33 | 3,31 | -0,60% | 3,27 | 3,33 | 3,29 | 3,30 | 3,31 | 8.844 | 49.920.584 |
| 21/5/2026 | 3,35 | 3,33 | 0,00% | 3,29 | 3,35 | 3,31 | 3,32 | 3,33 | 8.956 | 48.430.098 |
| 20/5/2026 | 3,28 | 3,33 | +2,46% | 3,25 | 3,35 | 3,30 | 3,33 | 3,34 | 13.918 | 70.589.932 |
| 19/5/2026 | 3,29 | 3,25 | -0,91% | 3,24 | 3,30 | 3,26 | 3,24 | 3,25 | 10.025 | 55.810.007 |
| 18/5/2026 | 3,34 | 3,28 | -0,91% | 3,26 | 3,35 | 3,29 | 3,27 | 3,28 | 13.690 | 77.269.419 |
| 15/5/2026 | 3,40 | 3,31 | -2,36% | 3,29 | 3,40 | 3,33 | 3,30 | 3,31 | 17.932 | 81.989.243 |
| 14/5/2026 | 3,41 | 3,39 | +0,30% | 3,36 | 3,41 | 3,39 | 3,38 | 3,39 | 7.703 | 37.891.402 |
| 13/5/2026 | 3,41 | 3,38 | 0,00% | 3,34 | 3,41 | 3,37 | 3,37 | 3,38 | 10.790 | 58.323.911 |
| 12/5/2026 | 3,44 | 3,38 | -0,88% | 3,37 | 3,44 | 3,39 | 3,38 | 3,39 | 9.865 | 57.193.548 |
| 11/5/2026 | 3,49 | 3,41 | -1,45% | 3,40 | 3,53 | 3,43 | 3,40 | 3,41 | 10.510 | 54.666.802 |
| 8/5/2026 | 3,45 | 3,46 | +1,47% | 3,41 | 3,48 | 3,45 | 3,45 | 3,46 | 8.916 | 50.501.155 |
| 7/5/2026 | 3,45 | 3,41 | -0,58% | 3,39 | 3,45 | 3,41 | 3,40 | 3,41 | 11.999 | 65.764.825 |
| 6/5/2026 | 3,51 | 3,43 | -1,72% | 3,40 | 3,51 | 3,43 | 3,42 | 3,43 | 13.249 | 82.932.588 |
| 5/5/2026 | 3,51 | 3,49 | +0,58% | 3,45 | 3,51 | 3,48 | 3,48 | 3,49 | 8.811 | 50.158.275 |
| 4/5/2026 | 3,57 | 3,47 | -3,07% | 3,46 | 3,57 | 3,49 | 3,46 | 3,47 | 16.029 | 96.409.395 |
| 30/4/2026 | 3,58 | 3,58 | +0,56% | 3,52 | 3,59 | 3,55 | 3,57 | 3,58 | 9.343 | 55.412.685 |
| 29/4/2026 | 3,60 | 3,56 | -0,84% | 3,53 | 3,61 | 3,56 | 3,55 | 3,56 | 8.923 | 50.570.450 |
| 28/4/2026 | 3,62 | 3,59 | -0,55% | 3,56 | 3,62 | 3,58 | 3,59 | 3,60 | 7.226 | 42.489.015 |
| 27/4/2026 | 3,62 | 3,61 | +0,28% | 3,58 | 3,63 | 3,61 | 3,60 | 3,61 | 8.634 | 46.425.699 |
| 24/4/2026 | 3,68 | 3,60 | -1,10% | 3,51 | 3,75 | 3,60 | 3,59 | 3,60 | 11.068 | 68.196.478 |
| 23/4/2026 | 3,75 | 3,64 | -3,19% | 3,60 | 3,75 | 3,66 | 3,63 | 3,64 | 11.779 | 76.269.793 |
| 22/4/2026 | 3,80 | 3,76 | -0,27% | 3,74 | 3,80 | 3,77 | 3,75 | 3,76 | 6.691 | 36.722.365 |
| 20/4/2026 | 3,79 | 3,77 | -0,53% | 3,75 | 3,80 | 3,77 | 3,76 | 3,77 | 8.047 | 34.608.563 |
| 17/4/2026 | 3,81 | 3,79 | -0,52% | 3,76 | 3,85 | 3,79 | 3,79 | 3,80 | 5.552 | 33.301.413 |
| 16/4/2026 | 3,85 | 3,81 | -1,04% | 3,79 | 3,85 | 3,81 | 3,80 | 3,81 | 5.885 | 31.159.723 |
| 15/4/2026 | 3,90 | 3,85 | -1,53% | 3,82 | 3,91 | 3,86 | 3,84 | 3,85 | 7.842 | 34.686.086 |
| 14/4/2026 | 3,86 | 3,91 | +1,56% | 3,83 | 3,92 | 3,88 | 3,90 | 3,91 | 5.253 | 27.445.708 |
| 13/4/2026 | 3,83 | 3,85 | +0,52% | 3,78 | 3,85 | 3,81 | 3,84 | 3,85 | 6.436 | 30.782.039 |
| 10/4/2026 | 3,85 | 3,83 | -0,26% | 3,81 | 3,88 | 3,84 | 3,82 | 3,83 | 6.283 | 26.528.991 |
| 9/4/2026 | 3,79 | 3,84 | +1,05% | 3,78 | 3,85 | 3,81 | 3,83 | 3,84 | 4.897 | 24.710.689 |
| 8/4/2026 | 3,75 | 3,80 | +2,98% | 3,74 | 3,84 | 3,80 | 3,79 | 3,80 | 6.064 | 32.370.746 |
| 7/4/2026 | 3,84 | 3,69 | -3,66% | 3,66 | 3,84 | 3,71 | 3,68 | 3,69 | 9.704 | 60.937.575 |
| 6/4/2026 | 3,92 | 3,83 | -1,29% | 3,81 | 3,93 | 3,84 | 3,82 | 3,83 | 7.278 | 37.531.327 |
| 2/4/2026 | 3,94 | 3,88 | -1,52% | 3,83 | 3,94 | 3,86 | 3,88 | 3,89 | 5.996 | 28.829.937 |
| 1/4/2026 | 3,94 | 3,94 | 0,00% | 3,91 | 3,96 | 3,93 | 3,92 | 3,94 | 4.920 | 29.657.341 |
| 31/3/2026 | 3,85 | 3,94 | +2,34% | 3,50 | 3,94 | 3,83 | 3,94 | 3,95 | 5.244 | 28.374.508 |
| 30/3/2026 | 3,85 | 3,85 | +0,26% | 3,63 | 3,89 | 3,82 | 3,84 | 3,85 | 6.178 | 39.125.137 |
| 27/3/2026 | 3,84 | 3,84 | -0,26% | 3,83 | 3,87 | 3,84 | 3,83 | 3,84 | 3.837 | 24.758.271 |
| 26/3/2026 | 3,90 | 3,85 | -1,53% | 3,83 | 3,91 | 3,86 | 3,84 | 3,85 | 5.502 | 31.197.837 |
| 25/3/2026 | 3,88 | 3,91 | +1,82% | 3,86 | 3,92 | 3,89 | 3,91 | 3,92 | 4.726 | 22.826.774 |
| 24/3/2026 | 3,80 | 3,84 | +1,05% | 3,75 | 3,84 | 3,78 | 3,83 | 3,84 | 4.929 | 31.922.002 |
| 23/3/2026 | 3,74 | 3,80 | +2,43% | 3,69 | 3,81 | 3,76 | 3,80 | 3,81 | 6.170 | 34.053.793 |
| 20/3/2026 | 3,78 | 3,71 | -1,85% | 3,68 | 3,79 | 3,71 | 3,70 | 3,71 | 8.585 | 44.267.361 |
| 19/3/2026 | 3,80 | 3,78 | -0,79% | 3,72 | 3,81 | 3,75 | 3,78 | 3,79 | 6.736 | 41.828.575 |
| 18/3/2026 | 3,86 | 3,81 | -1,30% | 3,79 | 3,88 | 3,82 | 3,80 | 3,81 | 7.262 | 35.940.800 |
| 17/3/2026 | 3,85 | 3,86 | -0,26% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 5.399 | 25.917.783 |
| 16/3/2026 | 3,87 | 3,87 | +0,78% | 3,84 | 3,91 | 3,86 | 3,86 | 3,87 | 6.560 | 31.553.061 |
| 13/3/2026 | 3,88 | 3,84 | -0,26% | 3,82 | 3,89 | 3,85 | 3,83 | 3,84 | 7.066 | 34.692.413 |
| 12/3/2026 | 3,95 | 3,85 | -2,53% | 3,84 | 3,96 | 3,87 | 3,84 | 3,85 | 8.156 | 40.606.794 |
| 11/3/2026 | 3,93 | 3,95 | 0,00% | 3,90 | 3,99 | 3,94 | 3,95 | 3,96 | 5.607 | 29.918.814 |
| 10/3/2026 | 3,93 | 3,95 | +0,77% | 3,92 | 4,00 | 3,95 | 3,94 | 3,95 | 5.993 | 27.524.045 |
| 9/3/2026 | 3,89 | 3,92 | +1,29% | 3,83 | 3,94 | 3,88 | 3,91 | 3,92 | 8.758 | 46.034.430 |
| 6/3/2026 | 3,96 | 3,87 | -2,03% | 3,85 | 3,96 | 3,90 | 3,88 | 3,89 | 9.784 | 47.128.347 |
| 5/3/2026 | 3,99 | 3,95 | -1,50% | 3,93 | 4,03 | 3,96 | 3,95 | 3,96 | 9.291 | 34.863.554 |
| 4/3/2026 | 4,02 | 4,01 | +0,75% | 3,90 | 4,02 | 3,96 | 4,00 | 4,01 | 6.285 | 36.214.649 |
| 3/3/2026 | 4,11 | 3,98 | -2,69% | 3,94 | 4,11 | 3,99 | 3,98 | 3,99 | 7.668 | 46.625.500 |
| 2/3/2026 | 4,15 | 4,09 | -1,21% | 4,05 | 4,17 | 4,09 | 4,09 | 4,11 | 8.261 | 40.665.744 |
| 27/2/2026 | 4,16 | 4,14 | +0,49% | 4,09 | 4,16 | 4,12 | 4,13 | 4,14 | 10.888 | 42.296.210 |
| 26/2/2026 | 4,11 | 4,12 | +0,24% | 4,10 | 4,18 | 4,13 | 4,12 | 4,14 | 4.466 | 25.360.938 |
| 25/2/2026 | 4,05 | 4,11 | +1,99% | 4,03 | 4,11 | 4,08 | 4,10 | 4,11 | 5.227 | 24.708.250 |
| 24/2/2026 | 4,00 | 4,03 | +0,50% | 3,99 | 4,12 | 4,06 | 4,02 | 4,03 | 4.876 | 27.435.408 |
| 23/2/2026 | 4,02 | 4,01 | -0,25% | 3,98 | 4,03 | 4,00 | 4,00 | 4,01 | 6.457 | 34.392.144 |
| 20/2/2026 | 4,03 | 4,02 | -0,25% | 3,95 | 4,03 | 3,98 | 4,01 | 4,02 | 7.534 | 41.217.803 |
| 19/2/2026 | 4,03 | 4,03 | +0,50% | 4,00 | 4,09 | 4,04 | 4,02 | 4,03 | 6.001 | 27.219.877 |
| 18/2/2026 | 4,05 | 4,01 | -0,74% | 3,96 | 4,10 | 4,02 | 4,01 | 4,02 | 8.216 | 32.799.167 |
| 13/2/2026 | 4,05 | 4,04 | -2,65% | 4,01 | 4,09 | 4,04 | 4,03 | 4,04 | 6.626 | 31.064.986 |
| 11/2/2026 | 3,96 | 4,15 | +4,80% | 3,92 | 4,21 | 4,09 | 4,14 | 4,15 | 6.618 | 46.686.580 |
| 10/2/2026 | 3,98 | 3,96 | 0,00% | 3,94 | 4,01 | 3,97 | 3,95 | 3,96 | 6.891 | 30.935.115 |
| 9/2/2026 | 3,92 | 3,96 | +1,80% | 3,87 | 3,99 | 3,93 | 3,95 | 3,96 | 7.586 | 35.921.567 |
| 6/2/2026 | 3,89 | 3,89 | +0,26% | 3,85 | 3,91 | 3,88 | 3,87 | 3,89 | 7.271 | 34.747.931 |
| 5/2/2026 | 3,85 | 3,88 | +0,78% | 3,85 | 3,92 | 3,89 | 3,88 | 3,89 | 5.725 | 31.904.772 |
| 4/2/2026 | 3,85 | 3,85 | -0,26% | 3,81 | 3,89 | 3,85 | 3,85 | 3,87 | 5.700 | 31.840.789 |
| 3/2/2026 | 3,88 | 3,86 | -0,52% | 3,81 | 3,89 | 3,85 | 3,84 | 3,86 | 7.739 | 53.284.978 |
| 2/2/2026 | 3,88 | 3,88 | +0,52% | 3,81 | 3,90 | 3,86 | 3,87 | 3,88 | 12.687 | 59.610.528 |
| 30/1/2026 | 3,82 | 3,86 | +1,31% | 3,79 | 3,87 | 3,83 | 3,85 | 3,86 | 7.789 | 48.339.544 |
| 29/1/2026 | 3,95 | 3,81 | -2,56% | 3,79 | 3,95 | 3,86 | 3,80 | 3,81 | 7.931 | 46.835.617 |
| 28/1/2026 | 3,90 | 3,91 | +1,03% | 3,86 | 3,95 | 3,90 | 3,91 | 3,92 | 8.973 | 47.595.581 |
| 27/1/2026 | 3,85 | 3,87 | +0,52% | 3,85 | 3,92 | 3,88 | 3,86 | 3,87 | 6.113 | 33.208.233 |
| 26/1/2026 | 3,91 | 3,85 | -1,28% | 3,81 | 3,91 | 3,85 | 3,84 | 3,85 | 7.415 | 39.696.975 |
| 23/1/2026 | 3,89 | 3,90 | +1,30% | 3,78 | 3,91 | 3,84 | 3,87 | 3,90 | 7.099 | 44.751.397 |
| 22/1/2026 | 3,79 | 3,85 | +2,12% | 3,77 | 3,93 | 3,86 | 3,85 | 3,86 | 6.570 | 34.915.828 |
| 21/1/2026 | 3,71 | 3,77 | +1,62% | 3,70 | 3,79 | 3,74 | 3,77 | 3,78 | 5.539 | 30.970.121 |
| 20/1/2026 | 3,70 | 3,71 | 0,00% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 6.899 | 32.068.064 |
| 19/1/2026 | 3,73 | 3,71 | -0,54% | 3,68 | 3,74 | 3,70 | 3,70 | 3,71 | 7.722 | 34.277.367 |
| 16/1/2026 | 3,80 | 3,73 | -0,80% | 3,71 | 3,80 | 3,73 | 3,72 | 3,73 | 8.273 | 33.160.139 |
| 15/1/2026 | 3,78 | 3,76 | +0,27% | 3,75 | 3,79 | 3,77 | 3,75 | 3,76 | 8.185 | 31.250.513 |
| 14/1/2026 | 3,72 | 3,75 | +0,81% | 3,70 | 3,79 | 3,73 | 3,75 | 3,78 | 5.844 | 28.944.618 |
| 13/1/2026 | 3,77 | 3,72 | -1,06% | 3,68 | 3,78 | 3,71 | 3,71 | 3,72 | 8.087 | 39.100.285 |
| 12/1/2026 | 3,75 | 3,76 | +0,80% | 3,72 | 3,78 | 3,74 | 3,75 | 3,76 | 8.046 | 36.383.366 |
| 9/1/2026 | 3,70 | 3,73 | +0,81% | 3,68 | 3,75 | 3,72 | 3,73 | 3,75 | 5.981 | 27.215.949 |
| 8/1/2026 | 3,68 | 3,70 | +0,27% | 3,63 | 3,71 | 3,68 | 3,69 | 3,70 | 8.169 | 39.571.746 |
| 7/1/2026 | 3,74 | 3,69 | -0,81% | 3,67 | 3,74 | 3,70 | 3,68 | 3,69 | 8.727 | 44.750.235 |
| 6/1/2026 | 3,72 | 3,72 | 0,00% | 3,71 | 3,76 | 3,73 | 3,72 | 3,74 | 6.519 | 35.208.255 |
| 5/1/2026 | 3,81 | 3,72 | -2,11% | 3,71 | 3,82 | 3,76 | 3,71 | 3,72 | 11.002 | 53.164.874 |
| 2/1/2026 | 3,79 | 3,80 | +1,06% | 3,75 | 3,80 | 3,77 | 3,79 | 3,80 | 8.376 | 38.308.514 |
| 30/12/2025 | 3,77 | 3,76 | +0,80% | 3,74 | 3,78 | 3,76 | 3,76 | 3,78 | 7.553 | 35.235.936 |
| 29/12/2025 | 3,74 | 3,73 | -0,53% | 3,72 | 3,75 | 3,74 | 3,73 | 3,74 | 7.266 | 34.510.372 |
| 26/12/2025 | 3,76 | 3,75 | +0,27% | 3,72 | 3,77 | 3,74 | 3,74 | 3,75 | 9.870 | 47.785.682 |
| 23/12/2025 | 3,74 | 3,74 | +0,27% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 8.190 | 45.157.260 |
| 22/12/2025 | 3,72 | 3,73 | +1,36% | 3,66 | 3,76 | 3,71 | 3,72 | 3,73 | 9.192 | 42.847.817 |
| 19/12/2025 | 3,78 | 3,68 | -2,13% | 3,67 | 3,79 | 3,72 | 3,67 | 3,68 | 10.010 | 54.526.250 |
| 18/12/2025 | 3,68 | 3,76 | +1,62% | 3,65 | 3,80 | 3,73 | 3,75 | 3,76 | 6.169 | 35.716.382 |
| 17/12/2025 | 3,70 | 3,70 | +0,82% | 3,62 | 3,71 | 3,65 | 3,69 | 3,70 | 7.672 | 42.048.110 |
| 16/12/2025 | 3,75 | 3,67 | -4,68% | 3,63 | 3,80 | 3,67 | 3,67 | 3,69 | 9.414 | 52.657.421 |
| 15/12/2025 | 3,80 | 3,85 | +2,39% | 3,73 | 3,86 | 3,77 | 3,84 | 3,85 | 10.115 | 68.541.976 |
| 12/12/2025 | 3,79 | 3,76 | -0,27% | 3,73 | 3,80 | 3,76 | 3,75 | 3,77 | 8.884 | 43.020.325 |
| 11/12/2025 | 3,89 | 3,77 | -2,33% | 3,76 | 3,90 | 3,80 | 3,76 | 3,77 | 9.719 | 67.514.845 |
| 10/12/2025 | 3,81 | 3,86 | +2,12% | 3,77 | 3,89 | 3,82 | 3,85 | 3,86 | 6.728 | 42.237.163 |
| 9/12/2025 | 3,80 | 3,78 | +0,80% | 3,77 | 3,89 | 3,82 | 3,78 | 3,80 | 9.024 | 82.398.015 |
| 8/12/2025 | 3,75 | 3,75 | +0,54% | 3,69 | 3,77 | 3,73 | 3,75 | 3,77 | 6.788 | 35.492.938 |
| 5/12/2025 | 3,67 | 3,73 | +1,63% | 3,67 | 3,78 | 3,71 | 3,72 | 3,73 | 9.000 | 65.673.906 |
| 4/12/2025 | 3,64 | 3,67 | +1,38% | 3,62 | 3,67 | 3,64 | 3,66 | 3,67 | 5.758 | 34.665.419 |