Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 3,73 | 3,72 | +0,54% | 3,67 | 3,73 | 3,71 | 3,72 | 3,73 | 6.931 | 30.873.687 |
| 24/4/2025 | 3,64 | 3,70 | +2,21% | 3,59 | 3,72 | 3,67 | 3,69 | 3,70 | 6.305 | 35.587.371 |
| 23/4/2025 | 3,55 | 3,62 | +2,26% | 3,54 | 3,62 | 3,58 | 3,62 | 3,63 | 7.562 | 42.035.781 |
| 22/4/2025 | 3,60 | 3,54 | -0,84% | 3,52 | 3,60 | 3,55 | 3,53 | 3,54 | 13.562 | 71.057.607 |
| 17/4/2025 | 3,59 | 3,57 | +0,56% | 3,53 | 3,60 | 3,56 | 3,57 | 3,60 | 6.965 | 36.273.294 |
| 16/4/2025 | 3,60 | 3,55 | -1,11% | 3,54 | 3,60 | 3,56 | 3,54 | 3,55 | 8.879 | 42.340.782 |
| 15/4/2025 | 3,66 | 3,59 | -2,45% | 3,58 | 3,66 | 3,61 | 3,58 | 3,59 | 8.777 | 47.477.540 |
| 14/4/2025 | 3,61 | 3,68 | +1,94% | 3,60 | 3,68 | 3,63 | 3,67 | 3,68 | 8.919 | 40.144.227 |
| 11/4/2025 | 3,65 | 3,61 | 0,00% | 3,56 | 3,65 | 3,59 | 3,60 | 3,61 | 8.497 | 47.103.274 |
| 10/4/2025 | 3,74 | 3,61 | -2,70% | 3,58 | 3,74 | 3,63 | 3,60 | 3,61 | 7.318 | 39.602.176 |
| 9/4/2025 | 3,61 | 3,71 | +3,06% | 3,59 | 3,74 | 3,65 | 3,71 | 3,72 | 6.157 | 35.733.031 |
| 8/4/2025 | 3,64 | 3,60 | -0,55% | 3,58 | 3,68 | 3,62 | 3,60 | 3,61 | 9.136 | 52.808.190 |
| 7/4/2025 | 3,69 | 3,62 | -1,90% | 3,61 | 3,73 | 3,65 | 3,61 | 3,62 | 12.848 | 70.675.914 |
| 4/4/2025 | 3,72 | 3,69 | -0,27% | 3,62 | 3,72 | 3,66 | 3,68 | 3,69 | 10.625 | 65.653.383 |
| 3/4/2025 | 3,76 | 3,70 | -1,60% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 9.517 | 59.373.652 |
| 2/4/2025 | 3,76 | 3,76 | 0,00% | 3,74 | 3,79 | 3,76 | 3,75 | 3,76 | 7.267 | 45.007.152 |
| 1/4/2025 | 3,77 | 3,76 | -0,27% | 3,73 | 3,81 | 3,76 | 3,76 | 3,77 | 9.012 | 57.186.691 |
| 31/3/2025 | 3,80 | 3,77 | -1,31% | 3,75 | 3,82 | 3,78 | 3,76 | 3,77 | 11.548 | 89.077.377 |
| 28/3/2025 | 3,85 | 3,82 | -0,52% | 3,80 | 3,87 | 3,82 | 3,81 | 3,82 | 6.618 | 38.386.773 |
| 27/3/2025 | 3,84 | 3,84 | 0,00% | 3,81 | 3,88 | 3,83 | 3,83 | 3,84 | 5.374 | 27.985.309 |
| 26/3/2025 | 3,83 | 3,84 | +0,26% | 3,80 | 3,85 | 3,82 | 3,84 | 3,85 | 7.003 | 38.504.231 |
| 25/3/2025 | 3,88 | 3,83 | -1,29% | 3,80 | 3,89 | 3,84 | 3,82 | 3,83 | 8.850 | 50.570.017 |
| 24/3/2025 | 3,90 | 3,88 | -0,51% | 3,84 | 3,90 | 3,87 | 3,87 | 3,88 | 9.800 | 51.160.583 |
| 21/3/2025 | 3,94 | 3,90 | -1,02% | 3,88 | 3,96 | 3,92 | 3,89 | 3,90 | 10.675 | 51.321.713 |
| 20/3/2025 | 3,99 | 3,94 | -0,76% | 3,94 | 3,99 | 3,96 | 3,93 | 3,94 | 8.767 | 42.655.095 |
| 19/3/2025 | 3,97 | 3,97 | +0,76% | 3,94 | 4,03 | 3,98 | 3,96 | 3,97 | 6.313 | 40.055.891 |
| 18/3/2025 | 3,98 | 3,94 | -1,01% | 3,92 | 4,00 | 3,95 | 3,94 | 3,95 | 8.637 | 42.866.261 |
| 17/3/2025 | 3,93 | 3,98 | +1,53% | 3,91 | 3,98 | 3,95 | 3,97 | 3,98 | 8.145 | 44.879.719 |
| 14/3/2025 | 3,91 | 3,92 | +1,55% | 3,85 | 3,93 | 3,90 | 3,91 | 3,92 | 9.837 | 48.826.051 |
| 13/3/2025 | 3,88 | 3,86 | +0,26% | 3,81 | 3,88 | 3,84 | 3,86 | 3,87 | 7.102 | 35.385.224 |
| 12/3/2025 | 3,92 | 3,85 | -1,03% | 3,80 | 3,92 | 3,83 | 3,84 | 3,85 | 14.729 | 75.748.298 |
| 11/3/2025 | 3,94 | 3,89 | -1,02% | 3,87 | 3,95 | 3,90 | 3,89 | 3,90 | 9.736 | 49.048.468 |
| 10/3/2025 | 4,04 | 3,93 | -1,50% | 3,90 | 4,05 | 3,94 | 3,92 | 3,93 | 10.734 | 57.752.924 |
| 7/3/2025 | 4,00 | 3,99 | +0,76% | 3,94 | 4,01 | 3,98 | 3,99 | 4,00 | 8.834 | 47.197.283 |
| 6/3/2025 | 4,01 | 3,96 | -0,50% | 3,91 | 4,01 | 3,94 | 3,95 | 3,96 | 12.298 | 68.968.308 |
| 5/3/2025 | 3,99 | 3,98 | -0,25% | 3,98 | 4,08 | 4,01 | 3,98 | 3,99 | 5.843 | 34.358.314 |
| 28/2/2025 | 4,10 | 3,99 | -2,21% | 3,98 | 4,10 | 4,04 | 3,98 | 3,99 | 7.597 | 41.781.712 |
| 27/2/2025 | 4,07 | 4,08 | +0,25% | 4,05 | 4,11 | 4,08 | 4,08 | 4,10 | 4.858 | 30.808.775 |
| 26/2/2025 | 4,15 | 4,07 | -1,93% | 4,03 | 4,16 | 4,08 | 4,06 | 4,07 | 7.914 | 45.712.538 |
| 25/2/2025 | 4,14 | 4,15 | +0,24% | 4,14 | 4,18 | 4,15 | 4,14 | 4,15 | 4.891 | 22.296.224 |
| 24/2/2025 | 4,15 | 4,14 | -0,24% | 4,12 | 4,19 | 4,14 | 4,14 | 4,15 | 5.324 | 26.779.034 |
| 21/2/2025 | 4,19 | 4,15 | +0,24% | 4,10 | 4,19 | 4,13 | 4,14 | 4,15 | 5.752 | 29.547.541 |
| 20/2/2025 | 4,20 | 4,14 | -1,19% | 4,11 | 4,20 | 4,15 | 4,14 | 4,16 | 6.181 | 28.236.070 |
| 19/2/2025 | 4,18 | 4,19 | 0,00% | 4,16 | 4,21 | 4,19 | 4,18 | 4,19 | 4.259 | 19.841.072 |
| 18/2/2025 | 4,23 | 4,19 | +0,24% | 4,16 | 4,25 | 4,18 | 4,19 | 4,20 | 4.764 | 22.536.182 |
| 17/2/2025 | 4,24 | 4,18 | -1,18% | 4,17 | 4,26 | 4,21 | 4,18 | 4,19 | 6.755 | 33.035.473 |
| 14/2/2025 | 4,16 | 4,23 | +1,68% | 4,15 | 4,25 | 4,19 | 4,23 | 4,24 | 5.778 | 25.685.314 |
| 13/2/2025 | 4,17 | 4,16 | 0,00% | 4,14 | 4,18 | 4,15 | 4,15 | 4,16 | 4.196 | 21.399.924 |
| 12/2/2025 | 4,19 | 4,16 | -0,48% | 4,12 | 4,20 | 4,15 | 4,16 | 4,17 | 6.007 | 31.759.828 |
| 11/2/2025 | 4,20 | 4,18 | -0,71% | 4,18 | 4,25 | 4,20 | 4,18 | 4,20 | 4.518 | 23.123.747 |
| 10/2/2025 | 4,25 | 4,21 | 0,00% | 4,18 | 4,25 | 4,21 | 4,21 | 4,22 | 6.425 | 31.542.496 |
| 7/2/2025 | 4,32 | 4,21 | -1,41% | 4,17 | 4,32 | 4,21 | 4,20 | 4,21 | 6.758 | 33.291.922 |
| 6/2/2025 | 4,24 | 4,27 | +0,71% | 4,22 | 4,27 | 4,24 | 4,27 | 4,28 | 5.134 | 29.541.285 |
| 5/2/2025 | 4,30 | 4,24 | -1,40% | 4,22 | 4,30 | 4,25 | 4,24 | 4,26 | 4.899 | 23.873.193 |
| 4/2/2025 | 4,43 | 4,30 | -2,49% | 4,23 | 4,44 | 4,33 | 4,26 | 4,30 | 4.874 | 25.606.458 |
| 3/2/2025 | 4,41 | 4,41 | -0,23% | 4,38 | 4,45 | 4,42 | 4,41 | 4,44 | 5.749 | 31.415.172 |
| 31/1/2025 | 4,47 | 4,42 | -1,12% | 4,41 | 4,47 | 4,44 | 4,42 | 4,44 | 4.147 | 18.718.675 |
| 30/1/2025 | 4,38 | 4,47 | +2,05% | 4,35 | 4,48 | 4,42 | 4,45 | 4,47 | 3.689 | 20.156.581 |
| 29/1/2025 | 4,37 | 4,38 | +0,69% | 4,35 | 4,40 | 4,37 | 4,36 | 4,38 | 4.294 | 18.821.197 |
| 28/1/2025 | 4,38 | 4,35 | -1,14% | 4,33 | 4,38 | 4,34 | 4,35 | 4,37 | 3.602 | 19.653.154 |
| 27/1/2025 | 4,34 | 4,40 | +1,38% | 4,30 | 4,40 | 4,36 | 4,39 | 4,40 | 4.462 | 24.368.725 |
| 24/1/2025 | 4,30 | 4,34 | +0,70% | 4,28 | 4,35 | 4,32 | 4,33 | 4,34 | 3.535 | 17.837.374 |
| 23/1/2025 | 4,27 | 4,31 | +0,23% | 4,26 | 4,33 | 4,29 | 4,31 | 4,32 | 3.573 | 22.192.095 |
| 22/1/2025 | 4,38 | 4,30 | -1,83% | 4,26 | 4,40 | 4,34 | 4,29 | 4,30 | 4.055 | 19.514.630 |
| 21/1/2025 | 4,34 | 4,38 | +0,46% | 4,31 | 4,38 | 4,34 | 4,38 | 4,39 | 4.142 | 19.270.731 |
| 20/1/2025 | 4,27 | 4,36 | +1,87% | 4,23 | 4,38 | 4,28 | 4,34 | 4,36 | 5.812 | 28.844.593 |
| 17/1/2025 | 4,22 | 4,28 | +1,66% | 4,19 | 4,28 | 4,23 | 4,26 | 4,28 | 5.011 | 28.680.012 |
| 16/1/2025 | 4,25 | 4,21 | -0,94% | 4,18 | 4,26 | 4,20 | 4,20 | 4,21 | 4.989 | 24.264.729 |
| 15/1/2025 | 4,25 | 4,25 | -0,70% | 4,16 | 4,29 | 4,21 | 4,24 | 4,25 | 6.956 | 32.875.824 |
| 14/1/2025 | 4,35 | 4,28 | -0,70% | 4,25 | 4,35 | 4,31 | 4,27 | 4,28 | 5.197 | 26.642.371 |
| 13/1/2025 | 4,34 | 4,31 | -0,46% | 4,30 | 4,36 | 4,33 | 4,31 | 4,33 | 5.115 | 28.225.196 |
| 10/1/2025 | 4,35 | 4,33 | 0,00% | 4,30 | 4,37 | 4,33 | 4,32 | 4,33 | 4.014 | 21.516.402 |
| 9/1/2025 | 4,40 | 4,33 | -1,59% | 4,33 | 4,42 | 4,36 | 4,33 | 4,36 | 4.592 | 22.186.014 |
| 8/1/2025 | 4,42 | 4,40 | -0,45% | 4,37 | 4,48 | 4,41 | 4,40 | 4,41 | 5.161 | 25.929.862 |
| 7/1/2025 | 4,40 | 4,42 | +0,45% | 4,39 | 4,49 | 4,42 | 4,42 | 4,43 | 5.216 | 31.711.144 |
| 6/1/2025 | 4,48 | 4,40 | -1,35% | 4,38 | 4,49 | 4,43 | 4,40 | 4,42 | 6.780 | 36.873.965 |
| 3/1/2025 | 4,53 | 4,46 | -1,55% | 4,45 | 4,59 | 4,51 | 4,46 | 4,49 | 5.141 | 29.336.188 |
| 2/1/2025 | 4,56 | 4,53 | -0,66% | 4,51 | 4,58 | 4,54 | 4,53 | 4,55 | 7.052 | 37.348.143 |
| 30/12/2024 | 4,59 | 4,56 | 0,00% | 4,54 | 4,61 | 4,57 | 4,55 | 4,56 | 5.890 | 29.007.431 |
| 27/12/2024 | 4,59 | 4,56 | -0,44% | 4,56 | 4,64 | 4,59 | 4,56 | 4,59 | 5.887 | 32.569.522 |
| 26/12/2024 | 4,56 | 4,58 | 0,00% | 4,53 | 4,64 | 4,60 | 4,58 | 4,61 | 5.991 | 32.192.452 |
| 23/12/2024 | 4,60 | 4,58 | 0,00% | 4,51 | 4,62 | 4,56 | 4,57 | 4,58 | 6.608 | 34.834.930 |
| 20/12/2024 | 4,57 | 4,58 | +0,44% | 4,53 | 4,59 | 4,56 | 4,58 | 4,59 | 5.795 | 40.521.359 |
| 19/12/2024 | 4,63 | 4,56 | -0,44% | 4,56 | 4,69 | 4,61 | 4,56 | 4,57 | 4.316 | 27.303.671 |
| 18/12/2024 | 4,65 | 4,58 | -3,38% | 4,58 | 4,71 | 4,63 | 4,57 | 4,58 | 4.759 | 29.599.260 |
| 17/12/2024 | 4,57 | 4,74 | +2,16% | 4,48 | 4,76 | 4,66 | 4,70 | 4,74 | 4.467 | 23.866.408 |
| 16/12/2024 | 4,59 | 4,64 | +1,53% | 4,54 | 4,67 | 4,62 | 4,63 | 4,64 | 5.769 | 29.514.412 |
| 13/12/2024 | 4,61 | 4,57 | -0,22% | 4,56 | 4,64 | 4,58 | 4,56 | 4,57 | 5.271 | 23.753.804 |
| 12/12/2024 | 4,62 | 4,58 | -1,08% | 4,52 | 4,63 | 4,58 | 4,58 | 4,61 | 4.423 | 25.092.191 |
| 11/12/2024 | 4,58 | 4,63 | +0,87% | 4,53 | 4,67 | 4,57 | 4,61 | 4,63 | 4.473 | 28.549.335 |
| 10/12/2024 | 4,66 | 4,59 | -1,71% | 4,53 | 4,66 | 4,59 | 4,59 | 4,60 | 4.797 | 29.116.557 |
| 9/12/2024 | 4,59 | 4,67 | +1,30% | 4,55 | 4,67 | 4,60 | 4,66 | 4,67 | 6.194 | 37.760.022 |