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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,89 | 3,87 | +0,26% | 3,82 | 3,89 | 3,86 | 3,86 | 3,87 | 5.256 | 35.637.928 |
| 3/9/2026 | 3,85 | 3,86 | +0,52% | 3,82 | 3,89 | 3,84 | 3,85 | 3,86 | 5.553 | 38.361.370 |
| 2/9/2026 | 3,77 | 3,84 | +2,40% | 3,77 | 3,88 | 3,83 | 3,83 | 3,84 | 5.919 | 45.789.124 |
| 1/9/2026 | 3,75 | 3,75 | +0,27% | 3,73 | 3,79 | 3,75 | 3,75 | 3,76 | 6.213 | 41.499.375 |
| 31/8/2026 | 3,77 | 3,74 | -0,53% | 3,71 | 3,78 | 3,75 | 3,74 | 3,75 | 6.252 | 34.115.708 |
| 28/8/2026 | 3,71 | 3,76 | +1,08% | 3,70 | 3,77 | 3,74 | 3,74 | 3,76 | 5.487 | 29.711.392 |
| 27/8/2026 | 3,71 | 3,72 | +0,27% | 3,67 | 3,75 | 3,70 | 3,71 | 3,72 | 4.778 | 35.744.149 |
| 26/8/2026 | 3,71 | 3,71 | +0,54% | 3,67 | 3,73 | 3,70 | 3,71 | 3,72 | 5.378 | 34.185.342 |
| 25/8/2026 | 3,70 | 3,69 | -0,27% | 3,67 | 3,73 | 3,70 | 3,69 | 3,72 | 4.684 | 24.714.895 |
| 24/8/2026 | 3,65 | 3,70 | +1,37% | 3,64 | 3,75 | 3,69 | 3,69 | 3,70 | 6.133 | 37.333.618 |
| 21/8/2026 | 3,60 | 3,65 | +0,55% | 3,59 | 3,68 | 3,63 | 3,63 | 3,65 | 5.377 | 32.911.311 |
| 20/8/2026 | 3,53 | 3,63 | +2,25% | 3,51 | 3,66 | 3,59 | 3,62 | 3,63 | 6.944 | 45.409.113 |
| 19/8/2026 | 3,51 | 3,55 | +2,31% | 3,47 | 3,55 | 3,51 | 3,54 | 3,55 | 8.937 | 38.781.551 |
| 18/8/2026 | 3,47 | 3,47 | 0,00% | 3,44 | 3,51 | 3,47 | 3,46 | 3,47 | 5.981 | 34.845.994 |
| 17/8/2026 | 3,53 | 3,47 | -0,57% | 3,44 | 3,54 | 3,47 | 3,46 | 3,47 | 8.623 | 40.564.925 |
| 14/8/2026 | 3,49 | 3,49 | -0,57% | 3,45 | 3,53 | 3,47 | 3,49 | 3,50 | 7.809 | 37.486.765 |
| 13/8/2026 | 3,51 | 3,51 | -0,57% | 3,44 | 3,56 | 3,48 | 3,50 | 3,51 | 6.543 | 34.830.205 |
| 12/8/2026 | 3,50 | 3,53 | +0,86% | 3,47 | 3,54 | 3,49 | 3,52 | 3,53 | 5.690 | 29.896.994 |
| 11/8/2026 | 3,57 | 3,50 | -1,96% | 3,49 | 3,59 | 3,51 | 3,49 | 3,50 | 6.593 | 38.301.448 |
| 10/8/2026 | 3,60 | 3,57 | -0,83% | 3,53 | 3,60 | 3,57 | 3,56 | 3,57 | 7.359 | 38.832.925 |
| 7/8/2026 | 3,62 | 3,60 | 0,00% | 3,57 | 3,62 | 3,59 | 3,59 | 3,60 | 6.610 | 34.465.310 |
| 6/8/2026 | 3,71 | 3,60 | -2,96% | 3,57 | 3,71 | 3,63 | 3,59 | 3,60 | 6.411 | 39.615.353 |
| 5/8/2026 | 3,63 | 3,71 | +2,49% | 3,63 | 3,74 | 3,69 | 3,71 | 3,72 | 5.265 | 32.407.757 |
| 4/8/2026 | 3,65 | 3,62 | -1,09% | 3,59 | 3,69 | 3,64 | 3,62 | 3,63 | 4.909 | 24.850.882 |
| 3/8/2026 | 3,68 | 3,66 | +0,55% | 3,61 | 3,69 | 3,64 | 3,65 | 3,66 | 7.117 | 38.050.760 |
| 31/7/2026 | 3,61 | 3,64 | +0,28% | 3,35 | 3,65 | 3,59 | 3,63 | 3,65 | 6.144 | 39.451.868 |
| 30/7/2026 | 3,61 | 3,63 | +1,11% | 3,58 | 3,63 | 3,59 | 3,61 | 3,63 | 3.860 | 21.498.367 |
| 29/7/2026 | 3,61 | 3,59 | -0,55% | 3,58 | 3,63 | 3,60 | 3,59 | 3,60 | 4.637 | 30.225.116 |
| 28/7/2026 | 3,55 | 3,61 | +1,98% | 3,55 | 3,66 | 3,61 | 3,61 | 3,62 | 4.600 | 27.554.624 |
| 27/7/2026 | 3,54 | 3,54 | +1,14% | 3,49 | 3,55 | 3,53 | 3,54 | 3,55 | 5.724 | 27.204.826 |
| 24/7/2026 | 3,52 | 3,50 | -0,28% | 3,46 | 3,52 | 3,48 | 3,49 | 3,50 | 6.176 | 30.172.640 |
| 23/7/2026 | 3,59 | 3,51 | -2,23% | 3,48 | 3,59 | 3,53 | 3,51 | 3,52 | 5.564 | 31.123.369 |
| 22/7/2026 | 3,54 | 3,59 | +2,28% | 3,52 | 3,59 | 3,56 | 3,58 | 3,59 | 5.299 | 30.600.825 |
| 21/7/2026 | 3,52 | 3,51 | +0,29% | 3,47 | 3,53 | 3,49 | 3,51 | 3,53 | 5.545 | 27.070.267 |
| 20/7/2026 | 3,52 | 3,50 | 0,00% | 3,47 | 3,52 | 3,50 | 3,49 | 3,50 | 7.090 | 34.338.259 |
| 17/7/2026 | 3,50 | 3,50 | +0,29% | 3,47 | 3,53 | 3,50 | 3,50 | 3,51 | 5.694 | 33.531.714 |
| 16/7/2026 | 3,48 | 3,49 | 0,00% | 3,46 | 3,51 | 3,49 | 3,48 | 3,50 | 5.148 | 24.198.500 |
| 15/7/2026 | 3,49 | 3,49 | 0,00% | 3,45 | 3,51 | 3,48 | 3,48 | 3,49 | 6.741 | 37.633.524 |
| 14/7/2026 | 3,50 | 3,49 | -0,29% | 3,46 | 3,51 | 3,48 | 3,48 | 3,49 | 7.865 | 40.872.585 |
| 13/7/2026 | 3,50 | 3,50 | 0,00% | 3,49 | 3,54 | 3,50 | 3,49 | 3,50 | 7.487 | 35.766.604 |
| 10/7/2026 | 3,49 | 3,50 | +0,86% | 3,48 | 3,54 | 3,50 | 3,49 | 3,50 | 5.190 | 27.356.659 |
| 9/7/2026 | 3,47 | 3,47 | +0,87% | 3,43 | 3,47 | 3,45 | 3,46 | 3,47 | 4.560 | 23.537.789 |
| 8/7/2026 | 3,44 | 3,44 | +0,29% | 3,39 | 3,45 | 3,42 | 3,43 | 3,44 | 6.640 | 33.987.810 |
| 7/7/2026 | 3,42 | 3,43 | +0,88% | 3,39 | 3,45 | 3,42 | 3,43 | 3,44 | 7.235 | 39.467.081 |
| 6/7/2026 | 3,43 | 3,40 | -0,87% | 3,37 | 3,43 | 3,39 | 3,39 | 3,40 | 8.572 | 46.089.296 |
| 3/7/2026 | 3,43 | 3,43 | +0,59% | 3,40 | 3,45 | 3,43 | 3,42 | 3,43 | 5.470 | 30.966.764 |
| 2/7/2026 | 3,40 | 3,41 | +0,29% | 3,38 | 3,43 | 3,40 | 3,40 | 3,41 | 5.892 | 32.115.185 |
| 1/7/2026 | 3,35 | 3,40 | +0,89% | 3,32 | 3,40 | 3,35 | 3,39 | 3,40 | 9.603 | 53.942.522 |
| 30/6/2026 | 3,42 | 3,37 | -0,88% | 3,33 | 3,42 | 3,36 | 3,36 | 3,37 | 10.414 | 59.447.351 |
| 29/6/2026 | 3,40 | 3,40 | -0,87% | 3,37 | 3,41 | 3,39 | 3,40 | 3,41 | 8.173 | 44.979.212 |
| 26/6/2026 | 3,45 | 3,43 | -0,87% | 3,35 | 3,45 | 3,40 | 3,42 | 3,43 | 7.796 | 41.121.020 |
| 25/6/2026 | 3,40 | 3,46 | +2,37% | 3,39 | 3,49 | 3,44 | 3,45 | 3,46 | 7.168 | 51.633.557 |
| 24/6/2026 | 3,37 | 3,38 | +0,30% | 3,33 | 3,38 | 3,35 | 3,37 | 3,38 | 5.955 | 31.052.078 |
| 23/6/2026 | 3,41 | 3,37 | -0,30% | 3,33 | 3,41 | 3,36 | 3,36 | 3,37 | 8.543 | 54.150.224 |
| 22/6/2026 | 3,47 | 3,38 | -1,74% | 3,37 | 3,47 | 3,40 | 3,38 | 3,39 | 10.240 | 52.886.930 |
| 19/6/2026 | 3,45 | 3,44 | 0,00% | 3,38 | 3,48 | 3,41 | 3,42 | 3,45 | 6.317 | 40.133.957 |
| 18/6/2026 | 3,39 | 3,44 | +1,78% | 3,37 | 3,47 | 3,42 | 3,43 | 3,44 | 5.927 | 27.974.037 |
| 17/6/2026 | 3,42 | 3,38 | -1,17% | 3,37 | 3,45 | 3,41 | 3,38 | 3,39 | 7.205 | 49.116.320 |
| 16/6/2026 | 3,43 | 3,42 | -0,87% | 3,40 | 3,44 | 3,41 | 3,41 | 3,42 | 6.956 | 36.212.728 |
| 15/6/2026 | 3,44 | 3,45 | +1,47% | 3,40 | 3,47 | 3,44 | 3,44 | 3,45 | 10.874 | 59.746.996 |
| 12/6/2026 | 3,38 | 3,40 | +0,89% | 3,34 | 3,40 | 3,37 | 3,39 | 3,40 | 6.883 | 37.674.619 |
| 11/6/2026 | 3,39 | 3,37 | -0,59% | 3,31 | 3,40 | 3,34 | 3,37 | 3,38 | 10.979 | 72.093.593 |
| 10/6/2026 | 3,42 | 3,39 | -0,88% | 3,36 | 3,44 | 3,39 | 3,38 | 3,39 | 8.441 | 51.131.168 |
| 9/6/2026 | 3,47 | 3,42 | -0,29% | 3,40 | 3,47 | 3,42 | 3,41 | 3,42 | 8.002 | 44.600.569 |
| 8/6/2026 | 3,44 | 3,43 | +0,29% | 3,41 | 3,45 | 3,43 | 3,42 | 3,43 | 10.096 | 54.764.430 |
| 5/6/2026 | 3,39 | 3,42 | +1,48% | 3,34 | 3,45 | 3,40 | 3,42 | 3,43 | 8.864 | 47.024.008 |
| 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 |