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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,58 | 3,61 | +1,12% | 3,56 | 3,62 | 3,59 | 3,60 | 3,61 | 5.500 | 23.455.062 |
| 23/10/2025 | 3,55 | 3,57 | +0,85% | 3,53 | 3,57 | 3,55 | 3,56 | 3,57 | 4.788 | 21.861.031 |
| 22/10/2025 | 3,50 | 3,54 | +1,72% | 3,47 | 3,55 | 3,51 | 3,53 | 3,54 | 5.634 | 31.612.972 |
| 21/10/2025 | 3,53 | 3,48 | -1,14% | 3,46 | 3,53 | 3,49 | 3,47 | 3,48 | 9.445 | 47.507.294 |
| 20/10/2025 | 3,52 | 3,52 | +0,86% | 3,45 | 3,53 | 3,49 | 3,51 | 3,52 | 8.862 | 47.906.297 |
| 17/10/2025 | 3,55 | 3,49 | -1,41% | 3,47 | 3,55 | 3,50 | 3,48 | 3,49 | 10.113 | 53.143.514 |
| 16/10/2025 | 3,53 | 3,54 | +0,57% | 3,48 | 3,54 | 3,51 | 3,53 | 3,54 | 6.961 | 38.605.009 |
| 15/10/2025 | 3,53 | 3,52 | +0,28% | 3,48 | 3,55 | 3,50 | 3,51 | 3,52 | 9.416 | 52.896.403 |
| 14/10/2025 | 3,55 | 3,51 | 0,00% | 3,49 | 3,55 | 3,51 | 3,50 | 3,51 | 11.376 | 54.813.840 |
| 13/10/2025 | 3,50 | 3,51 | 0,00% | 3,49 | 3,52 | 3,50 | 3,50 | 3,51 | 8.176 | 39.934.809 |
| 10/10/2025 | 3,53 | 3,51 | +0,57% | 3,49 | 3,53 | 3,50 | 3,50 | 3,51 | 8.348 | 35.786.613 |
| 9/10/2025 | 3,55 | 3,49 | -1,13% | 3,48 | 3,55 | 3,50 | 3,48 | 3,49 | 10.215 | 51.538.541 |
| 8/10/2025 | 3,59 | 3,53 | -0,56% | 3,50 | 3,59 | 3,53 | 3,52 | 3,53 | 8.982 | 54.450.423 |
| 7/10/2025 | 3,60 | 3,55 | -0,84% | 3,53 | 3,60 | 3,57 | 3,54 | 3,55 | 9.397 | 49.502.344 |
| 6/10/2025 | 3,67 | 3,58 | -1,65% | 3,55 | 3,67 | 3,58 | 3,57 | 3,58 | 10.583 | 54.684.823 |
| 3/10/2025 | 3,62 | 3,64 | +0,83% | 3,61 | 3,67 | 3,64 | 3,63 | 3,64 | 5.609 | 29.505.250 |
| 2/10/2025 | 3,65 | 3,61 | -0,55% | 3,60 | 3,65 | 3,62 | 3,61 | 3,62 | 6.214 | 29.224.256 |
| 1/10/2025 | 3,62 | 3,63 | +1,40% | 3,59 | 3,65 | 3,62 | 3,62 | 3,63 | 6.926 | 35.313.909 |
| 30/9/2025 | 3,62 | 3,58 | -0,28% | 3,56 | 3,62 | 3,58 | 3,57 | 3,58 | 9.204 | 48.967.994 |
| 29/9/2025 | 3,66 | 3,59 | -1,37% | 3,57 | 3,66 | 3,61 | 3,59 | 3,60 | 10.517 | 55.313.825 |
| 26/9/2025 | 3,65 | 3,64 | +0,28% | 3,61 | 3,65 | 3,63 | 3,63 | 3,64 | 5.635 | 25.954.810 |
| 25/9/2025 | 3,65 | 3,63 | -0,27% | 3,61 | 3,68 | 3,63 | 3,63 | 3,64 | 6.669 | 33.355.327 |
| 24/9/2025 | 3,64 | 3,64 | +0,83% | 3,60 | 3,65 | 3,62 | 3,63 | 3,64 | 6.634 | 37.326.410 |
| 23/9/2025 | 3,64 | 3,61 | -0,82% | 3,61 | 3,64 | 3,62 | 3,61 | 3,63 | 7.043 | 36.102.830 |
| 22/9/2025 | 3,67 | 3,64 | -0,27% | 3,60 | 3,67 | 3,63 | 3,63 | 3,64 | 9.658 | 43.818.825 |
| 19/9/2025 | 3,67 | 3,65 | +0,27% | 3,63 | 3,68 | 3,65 | 3,65 | 3,66 | 7.419 | 34.456.584 |
| 18/9/2025 | 3,70 | 3,64 | -1,36% | 3,61 | 3,70 | 3,64 | 3,64 | 3,65 | 8.098 | 43.486.099 |
| 17/9/2025 | 3,68 | 3,69 | +0,54% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 7.367 | 34.533.487 |
| 16/9/2025 | 3,70 | 3,67 | -0,81% | 3,65 | 3,72 | 3,68 | 3,66 | 3,67 | 8.121 | 42.144.960 |
| 15/9/2025 | 3,72 | 3,70 | -0,54% | 3,67 | 3,73 | 3,70 | 3,69 | 3,70 | 8.446 | 48.115.299 |
| 12/9/2025 | 3,75 | 3,72 | -0,27% | 3,68 | 3,75 | 3,71 | 3,71 | 3,72 | 7.141 | 34.039.496 |
| 11/9/2025 | 3,73 | 3,73 | +0,81% | 3,67 | 3,74 | 3,70 | 3,72 | 3,73 | 6.133 | 39.575.832 |
| 10/9/2025 | 3,76 | 3,70 | -1,33% | 3,70 | 3,77 | 3,72 | 3,70 | 3,71 | 6.004 | 25.261.490 |
| 9/9/2025 | 3,72 | 3,75 | +0,54% | 3,71 | 3,78 | 3,75 | 3,75 | 3,77 | 6.121 | 43.940.233 |
| 8/9/2025 | 3,70 | 3,73 | +0,81% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 7.152 | 36.351.173 |
| 5/9/2025 | 3,72 | 3,70 | 0,00% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 6.273 | 29.676.886 |
| 4/9/2025 | 3,67 | 3,70 | +1,37% | 3,63 | 3,72 | 3,67 | 3,69 | 3,70 | 4.468 | 23.937.056 |
| 3/9/2025 | 3,68 | 3,65 | -0,54% | 3,63 | 3,72 | 3,66 | 3,65 | 3,66 | 6.234 | 30.262.270 |
| 2/9/2025 | 3,69 | 3,67 | -0,54% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 6.297 | 34.001.706 |
| 1/9/2025 | 3,71 | 3,69 | -0,27% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 7.655 | 33.683.935 |
| 29/8/2025 | 3,69 | 3,70 | +0,27% | 3,67 | 3,72 | 3,69 | 3,69 | 3,70 | 6.884 | 32.521.055 |
| 28/8/2025 | 3,69 | 3,69 | +0,27% | 3,67 | 3,73 | 3,69 | 3,68 | 3,69 | 5.873 | 37.337.819 |
| 27/8/2025 | 3,66 | 3,68 | +0,82% | 3,63 | 3,69 | 3,66 | 3,67 | 3,68 | 7.184 | 36.623.466 |
| 26/8/2025 | 3,66 | 3,65 | -0,54% | 3,62 | 3,68 | 3,65 | 3,65 | 3,66 | 6.177 | 28.527.860 |
| 25/8/2025 | 3,68 | 3,67 | +0,27% | 3,64 | 3,68 | 3,66 | 3,66 | 3,67 | 6.261 | 26.359.292 |
| 22/8/2025 | 3,59 | 3,66 | +1,95% | 3,58 | 3,69 | 3,64 | 3,65 | 3,66 | 5.403 | 37.893.454 |
| 21/8/2025 | 3,60 | 3,59 | -0,55% | 3,56 | 3,61 | 3,58 | 3,58 | 3,59 | 6.697 | 30.947.006 |
| 20/8/2025 | 3,62 | 3,61 | 0,00% | 3,58 | 3,62 | 3,61 | 3,60 | 3,61 | 7.200 | 33.486.831 |
| 19/8/2025 | 3,61 | 3,61 | 0,00% | 3,58 | 3,62 | 3,59 | 3,60 | 3,61 | 11.811 | 45.775.300 |
| 18/8/2025 | 3,61 | 3,61 | 0,00% | 3,59 | 3,65 | 3,61 | 3,60 | 3,61 | 7.169 | 35.684.389 |
| 15/8/2025 | 3,63 | 3,61 | -0,28% | 3,60 | 3,68 | 3,63 | 3,61 | 3,62 | 7.113 | 29.245.921 |
| 14/8/2025 | 3,62 | 3,62 | 0,00% | 3,58 | 3,65 | 3,62 | 3,61 | 3,62 | 8.064 | 32.167.022 |
| 13/8/2025 | 3,66 | 3,62 | -0,82% | 3,60 | 3,68 | 3,63 | 3,61 | 3,62 | 7.068 | 27.803.440 |
| 12/8/2025 | 3,68 | 3,65 | -1,08% | 3,64 | 3,71 | 3,67 | 3,65 | 3,66 | 5.255 | 28.060.825 |
| 11/8/2025 | 3,69 | 3,69 | -2,12% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 5.781 | 29.088.245 |
| 8/8/2025 | 3,73 | 3,77 | +1,34% | 3,69 | 3,80 | 3,75 | 3,77 | 3,78 | 8.502 | 32.304.828 |
| 7/8/2025 | 3,64 | 3,72 | +3,05% | 3,62 | 3,76 | 3,70 | 3,71 | 3,72 | 7.909 | 39.791.438 |
| 6/8/2025 | 3,59 | 3,61 | +0,56% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 6.703 | 36.920.072 |
| 5/8/2025 | 3,67 | 3,59 | -1,64% | 3,59 | 3,68 | 3,62 | 3,58 | 3,59 | 7.472 | 37.807.480 |
| 4/8/2025 | 3,68 | 3,65 | 0,00% | 3,60 | 3,69 | 3,63 | 3,64 | 3,65 | 7.994 | 44.020.277 |
| 1/8/2025 | 3,72 | 3,65 | -0,82% | 3,64 | 3,72 | 3,67 | 3,64 | 3,65 | 5.798 | 28.175.473 |
| 31/7/2025 | 3,71 | 3,68 | -0,54% | 3,63 | 3,74 | 3,68 | 3,68 | 3,69 | 6.945 | 41.417.950 |
| 30/7/2025 | 3,67 | 3,70 | +0,54% | 3,65 | 3,77 | 3,68 | 3,69 | 3,70 | 4.530 | 31.434.823 |
| 29/7/2025 | 3,71 | 3,68 | -1,34% | 3,67 | 3,72 | 3,69 | 3,67 | 3,68 | 4.167 | 19.670.404 |
| 28/7/2025 | 3,73 | 3,73 | -0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 5.547 | 27.270.803 |
| 25/7/2025 | 3,70 | 3,74 | +0,81% | 3,69 | 3,75 | 3,72 | 3,73 | 3,74 | 5.768 | 26.407.712 |
| 24/7/2025 | 3,70 | 3,71 | -0,27% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 4.585 | 20.389.190 |
| 23/7/2025 | 3,70 | 3,72 | +0,27% | 3,68 | 3,77 | 3,72 | 3,71 | 3,72 | 4.754 | 23.559.035 |
| 22/7/2025 | 3,71 | 3,71 | -0,54% | 3,70 | 3,76 | 3,72 | 3,70 | 3,71 | 4.652 | 21.065.216 |
| 21/7/2025 | 3,72 | 3,73 | -0,53% | 3,71 | 3,76 | 3,73 | 3,72 | 3,73 | 6.123 | 27.434.867 |
| 18/7/2025 | 3,80 | 3,75 | -1,32% | 3,71 | 3,80 | 3,75 | 3,73 | 3,75 | 4.956 | 22.594.547 |
| 17/7/2025 | 3,80 | 3,80 | -0,26% | 3,75 | 3,82 | 3,79 | 3,80 | 3,81 | 5.973 | 26.719.692 |
| 16/7/2025 | 3,80 | 3,81 | 0,00% | 3,75 | 3,82 | 3,78 | 3,80 | 3,81 | 4.423 | 25.718.333 |
| 15/7/2025 | 3,78 | 3,81 | +1,33% | 3,77 | 3,85 | 3,81 | 3,80 | 3,81 | 5.666 | 34.266.435 |
| 14/7/2025 | 3,71 | 3,76 | +1,35% | 3,68 | 3,79 | 3,73 | 3,76 | 3,77 | 7.641 | 35.299.636 |
| 11/7/2025 | 3,74 | 3,71 | -0,27% | 3,67 | 3,74 | 3,70 | 3,70 | 3,71 | 5.272 | 26.207.609 |
| 10/7/2025 | 3,66 | 3,72 | +0,81% | 3,63 | 3,75 | 3,71 | 3,72 | 3,73 | 5.371 | 33.237.227 |
| 9/7/2025 | 3,71 | 3,69 | -1,07% | 3,68 | 3,77 | 3,73 | 3,69 | 3,70 | 6.326 | 45.178.362 |
| 8/7/2025 | 3,79 | 3,73 | -1,32% | 3,71 | 3,79 | 3,74 | 3,72 | 3,73 | 6.402 | 29.381.379 |
| 7/7/2025 | 3,89 | 3,78 | -2,83% | 3,76 | 3,90 | 3,81 | 3,77 | 3,78 | 10.058 | 66.258.328 |
| 4/7/2025 | 3,93 | 3,89 | -0,26% | 3,87 | 3,94 | 3,90 | 3,88 | 3,89 | 5.752 | 34.359.252 |
| 3/7/2025 | 3,79 | 3,90 | +3,17% | 3,78 | 3,93 | 3,87 | 3,90 | 3,91 | 5.671 | 36.469.745 |
| 2/7/2025 | 3,70 | 3,78 | +2,72% | 3,69 | 3,83 | 3,77 | 3,77 | 3,78 | 6.323 | 40.733.281 |
| 1/7/2025 | 3,69 | 3,68 | +0,27% | 3,65 | 3,69 | 3,67 | 3,68 | 3,69 | 7.344 | 38.052.750 |
| 30/6/2025 | 3,60 | 3,67 | +2,51% | 3,55 | 3,68 | 3,61 | 3,66 | 3,67 | 9.082 | 46.355.038 |
| 27/6/2025 | 3,60 | 3,58 | 0,00% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 6.044 | 29.498.927 |
| 26/6/2025 | 3,54 | 3,58 | +2,29% | 3,52 | 3,59 | 3,56 | 3,57 | 3,58 | 6.367 | 30.308.105 |
| 25/6/2025 | 3,55 | 3,50 | -1,41% | 3,48 | 3,55 | 3,50 | 3,50 | 3,51 | 7.357 | 33.287.377 |
| 24/6/2025 | 3,54 | 3,55 | +1,14% | 3,49 | 3,57 | 3,53 | 3,54 | 3,55 | 5.621 | 31.724.801 |
| 23/6/2025 | 3,52 | 3,51 | +0,29% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 9.577 | 45.096.711 |
| 20/6/2025 | 3,60 | 3,50 | -2,23% | 3,50 | 3,61 | 3,53 | 3,50 | 3,51 | 11.080 | 53.377.121 |
| 18/6/2025 | 3,60 | 3,58 | -0,28% | 3,57 | 3,61 | 3,59 | 3,57 | 3,58 | 8.671 | 52.080.562 |
| 17/6/2025 | 3,71 | 3,59 | -2,45% | 3,58 | 3,72 | 3,61 | 3,58 | 3,59 | 8.924 | 56.897.023 |
| 16/6/2025 | 3,67 | 3,68 | +0,82% | 3,64 | 3,69 | 3,67 | 3,67 | 3,68 | 7.378 | 34.791.047 |
| 13/6/2025 | 3,64 | 3,65 | +0,83% | 3,60 | 3,67 | 3,64 | 3,64 | 3,65 | 7.532 | 31.214.941 |
| 12/6/2025 | 3,62 | 3,62 | -0,28% | 3,58 | 3,63 | 3,60 | 3,62 | 3,63 | 7.282 | 31.037.160 |
| 11/6/2025 | 3,69 | 3,63 | -1,63% | 3,61 | 3,70 | 3,63 | 3,62 | 3,63 | 6.416 | 34.076.766 |
| 10/6/2025 | 3,71 | 3,69 | 0,00% | 3,66 | 3,72 | 3,68 | 3,68 | 3,69 | 5.243 | 27.578.589 |
| 9/6/2025 | 3,65 | 3,69 | +1,10% | 3,63 | 3,70 | 3,66 | 3,69 | 3,70 | 7.392 | 34.198.612 |
| 6/6/2025 | 3,71 | 3,65 | -1,08% | 3,63 | 3,72 | 3,66 | 3,64 | 3,65 | 7.640 | 36.288.944 |
| 5/6/2025 | 3,68 | 3,69 | +0,54% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 5.587 | 29.349.063 |
| 4/6/2025 | 3,68 | 3,67 | -0,27% | 3,64 | 3,70 | 3,67 | 3,67 | 3,69 | 5.681 | 29.642.338 |
| 3/6/2025 | 3,62 | 3,68 | +1,66% | 3,61 | 3,69 | 3,65 | 3,67 | 3,68 | 6.366 | 31.915.189 |
| 2/6/2025 | 3,67 | 3,62 | -1,36% | 3,61 | 3,69 | 3,64 | 3,62 | 3,63 | 10.711 | 53.699.279 |
| 30/5/2025 | 3,83 | 3,67 | -3,17% | 3,65 | 3,83 | 3,71 | 3,67 | 3,68 | 10.149 | 54.656.014 |
| 29/5/2025 | 3,82 | 3,79 | -0,79% | 3,78 | 3,84 | 3,80 | 3,79 | 3,80 | 5.486 | 25.881.678 |
| 28/5/2025 | 3,88 | 3,82 | -0,78% | 3,80 | 3,88 | 3,82 | 3,81 | 3,82 | 7.156 | 29.308.841 |
| 27/5/2025 | 3,85 | 3,85 | 0,00% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 4.896 | 24.614.894 |
| 26/5/2025 | 3,83 | 3,85 | +0,79% | 3,81 | 3,85 | 3,83 | 3,84 | 3,85 | 6.146 | 26.502.316 |
| 23/5/2025 | 3,86 | 3,82 | -0,26% | 3,80 | 3,86 | 3,82 | 3,82 | 3,83 | 7.088 | 27.091.169 |
| 22/5/2025 | 3,83 | 3,83 | 0,00% | 3,81 | 3,87 | 3,84 | 3,82 | 3,83 | 10.873 | 43.407.595 |
| 21/5/2025 | 3,84 | 3,83 | -0,26% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 5.730 | 24.522.896 |
| 20/5/2025 | 3,85 | 3,84 | -0,52% | 3,79 | 3,86 | 3,82 | 3,83 | 3,84 | 7.613 | 30.327.818 |
| 19/5/2025 | 3,89 | 3,86 | -0,52% | 3,84 | 3,90 | 3,86 | 3,85 | 3,86 | 7.083 | 32.339.963 |
| 16/5/2025 | 3,94 | 3,88 | -0,77% | 3,87 | 3,94 | 3,89 | 3,88 | 3,89 | 6.119 | 26.757.895 |
| 15/5/2025 | 3,90 | 3,91 | +0,26% | 3,87 | 3,94 | 3,90 | 3,90 | 3,91 | 7.339 | 31.711.345 |
| 14/5/2025 | 3,88 | 3,90 | -0,26% | 3,83 | 3,94 | 3,88 | 3,90 | 3,91 | 5.101 | 29.031.452 |
| 13/5/2025 | 3,88 | 3,91 | +1,03% | 3,85 | 3,92 | 3,89 | 3,90 | 3,91 | 5.303 | 29.120.047 |
| 12/5/2025 | 3,88 | 3,87 | +0,78% | 3,85 | 3,94 | 3,89 | 3,86 | 3,87 | 6.995 | 38.997.572 |
| 9/5/2025 | 3,94 | 3,84 | -2,78% | 3,82 | 3,94 | 3,87 | 3,84 | 3,85 | 7.817 | 41.194.510 |
| 8/5/2025 | 3,86 | 3,95 | +3,40% | 3,83 | 3,96 | 3,89 | 3,93 | 3,95 | 6.220 | 34.563.386 |
| 7/5/2025 | 3,77 | 3,82 | +2,14% | 3,73 | 3,83 | 3,79 | 3,82 | 3,83 | 6.339 | 37.884.076 |
| 6/5/2025 | 3,71 | 3,74 | +0,81% | 3,69 | 3,74 | 3,71 | 3,73 | 3,74 | 5.366 | 26.047.737 |
| 5/5/2025 | 3,76 | 3,71 | -1,07% | 3,69 | 3,77 | 3,72 | 3,70 | 3,71 | 8.041 | 40.686.055 |
| 2/5/2025 | 3,69 | 3,75 | 0,00% | 3,65 | 3,75 | 3,70 | 3,74 | 3,75 | 8.518 | 47.287.721 |
| 29/4/2025 | 3,76 | 3,75 | 0,00% | 3,73 | 3,79 | 3,76 | 3,74 | 3,75 | 5.509 | 29.137.580 |
| 28/4/2025 | 3,74 | 3,75 | +0,81% | 3,70 | 3,77 | 3,73 | 3,74 | 3,75 | 7.506 | 42.700.406 |