KLABIN S/A ON N2

KLBN3
🏛️ brazil →
3.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.47 4.60 4.40 4.40 0.2M
2021-12-29 4.66 4.66 4.45 4.45 0.1M
2021-12-28 4.78 4.81 4.65 4.65 0.1M
2021-12-27 4.78 4.88 4.78 4.78 0.0M
2021-12-23 4.94 5.03 4.74 4.74 0.1M
2021-12-22 5.07 5.09 4.98 5.00 0.1M
2021-12-21 5.07 5.09 4.98 5.03 0.0M
2021-12-20 4.99 5.14 4.95 5.06 0.1M
2021-12-17 5.14 5.21 4.96 4.99 0.2M
2021-12-16 4.93 5.16 4.89 5.08 0.2M
2021-12-15 4.93 4.96 4.80 4.89 0.1M
2021-12-14 4.89 5.02 4.84 4.92 0.1M
2021-12-13 4.87 4.91 4.84 4.89 0.1M
2021-12-10 4.86 4.92 4.83 4.87 0.1M
2021-12-09 4.83 4.89 4.79 4.86 0.1M
2021-12-08 4.81 4.92 4.78 4.82 0.1M
2021-12-07 4.92 4.92 4.80 4.82 0.1M
2021-12-06 4.74 4.92 4.74 4.89 0.1M
2021-12-03 4.79 4.91 4.71 4.74 0.1M
2021-12-02 4.85 4.85 4.65 4.78 0.1M
2021-12-01 4.75 4.93 4.68 4.77 0.3M
2021-11-30 4.68 4.71 4.56 4.67 0.2M
2021-11-29 4.65 4.82 4.64 4.68 0.1M
2021-11-26 4.66 4.69 4.54 4.66 0.1M
2021-11-25 4.68 4.74 4.63 4.67 0.1M
2021-11-24 4.63 4.75 4.42 4.67 0.1M
2021-11-23 4.56 4.63 4.49 4.53 0.1M
2021-11-22 4.63 4.65 4.57 4.59 0.0M
2021-11-19 4.56 4.67 4.56 4.63 0.1M
2021-11-18 4.53 4.57 4.49 4.53 0.0M
2021-11-17 4.49 4.67 4.49 4.53 0.1M
2021-11-16 4.53 4.61 4.50 4.51 0.2M
2021-11-12 4.52 4.59 4.46 4.47 0.1M
2021-11-11 4.31 4.54 4.30 4.54 0.1M
2021-11-10 4.27 4.35 4.22 4.28 0.1M
2021-11-09 4.29 4.29 4.22 4.27 0.1M
2021-11-08 4.25 4.35 4.20 4.29 0.1M
2021-11-05 4.27 4.31 4.14 4.30 0.1M
2021-11-04 4.28 4.32 4.18 4.21 0.1M
2021-11-03 4.23 4.35 4.23 4.31 0.2M
2021-11-01 4.38 4.44 4.21 4.21 0.2M
2021-10-29 4.37 4.49 4.30 4.30 0.1M
2021-10-28 4.36 4.45 4.31 4.37 0.1M
2021-10-27 4.59 4.60 4.34 4.36 0.2M
2021-10-26 4.59 4.72 4.49 4.54 0.3M
2021-10-25 4.59 4.65 4.47 4.47 0.2M
2021-10-22 4.42 4.64 4.33 4.59 0.5M
2021-10-21 4.36 4.43 4.27 4.42 0.1M
2021-10-20 4.34 4.40 4.26 4.36 0.2M
2021-10-19 4.42 4.44 4.34 4.36 0.2M
2021-10-18 4.51 4.51 4.37 4.47 0.2M
2021-10-15 4.40 4.55 4.40 4.47 0.1M
2021-10-14 4.54 4.54 4.42 4.44 0.1M
2021-10-13 4.37 4.51 4.37 4.48 0.2M
2021-10-11 4.45 4.50 4.35 4.42 0.2M
2021-10-08 4.40 4.45 4.36 4.40 0.3M
2021-10-07 4.42 4.52 4.35 4.40 0.2M
2021-10-06 4.61 4.61 4.40 4.41 0.2M
2021-10-05 4.56 4.61 4.49 4.56 0.1M
2021-10-04 4.59 4.62 4.49 4.60 0.1M
2021-10-01 4.70 4.72 4.53 4.58 0.1M
2021-09-30 4.58 4.77 4.57 4.70 0.1M
2021-09-29 4.53 4.65 4.50 4.59 0.1M
2021-09-28 4.63 4.64 4.50 4.50 0.1M
2021-09-27 4.50 4.64 4.50 4.57 0.1M
2021-09-24 4.82 4.82 4.55 4.67 0.2M
2021-09-23 4.47 4.72 4.47 4.72 0.2M
2021-09-22 4.44 4.58 4.44 4.51 0.1M
2021-09-21 4.44 4.49 4.34 4.44 0.1M
2021-09-20 4.47 4.47 4.24 4.47 0.2M
2021-09-17 4.58 4.58 4.48 4.51 0.1M
2021-09-16 4.71 4.71 4.52 4.58 0.3M
2021-09-15 4.90 4.90 4.71 4.71 0.1M
2021-09-14 4.86 5.00 4.83 4.89 0.1M
2021-09-13 4.84 4.93 4.74 4.85 0.1M
2021-09-10 4.94 5.01 4.83 4.84 0.1M
2021-09-09 4.71 5.01 4.71 4.93 0.3M
2021-09-08 4.81 4.88 4.69 4.77 0.2M
2021-09-06 4.74 4.98 4.71 4.77 0.1M
2021-09-03 4.74 4.81 4.69 4.74 0.1M
2021-09-02 4.96 5.01 4.69 4.69 0.2M
2021-09-01 4.91 5.04 4.82 4.93 0.3M
2021-08-31 4.97 5.02 4.85 4.85 0.2M
2021-08-30 5.01 5.05 4.91 5.00 0.2M
2021-08-27 4.94 5.02 4.91 5.01 0.2M
2021-08-26 4.93 5.01 4.89 4.94 0.2M
2021-08-25 4.67 4.99 4.67 4.93 0.4M
2021-08-24 4.61 4.74 4.57 4.71 0.3M
2021-08-23 4.56 4.64 4.53 4.61 0.2M
2021-08-20 4.44 4.58 4.40 4.56 0.2M
2021-08-19 4.51 4.72 4.28 4.47 0.3M
2021-08-18 4.66 4.68 4.50 4.51 0.3M
2021-08-17 4.60 4.77 4.58 4.67 0.4M
2021-08-16 4.64 4.67 4.56 4.60 0.3M
2021-08-13 4.56 4.67 4.53 4.64 0.2M
2021-08-12 4.58 4.63 4.53 4.54 0.2M
2021-08-11 4.58 4.61 4.50 4.59 0.1M
2021-08-10 4.56 4.68 4.55 4.58 0.2M
2021-08-09 4.44 4.60 4.43 4.57 0.2M
2021-08-06 4.42 4.44 4.37 4.40 0.1M
2021-08-05 4.35 4.49 4.35 4.45 0.1M
2021-08-04 4.32 4.40 4.30 4.38 0.2M
2021-08-03 4.32 4.36 4.25 4.31 0.2M
2021-08-02 4.55 4.55 4.34 4.34 0.3M
2021-07-30 4.52 4.54 4.44 4.44 0.4M
2021-07-29 4.52 4.54 4.49 4.53 0.1M
2021-07-28 4.53 4.56 4.50 4.52 0.2M
2021-07-27 4.62 4.64 4.49 4.53 0.2M
2021-07-26 4.57 4.67 4.53 4.63 0.2M
2021-07-23 4.65 4.65 4.51 4.58 0.3M
2021-07-22 4.64 4.67 4.61 4.65 0.2M
2021-07-21 4.71 4.74 4.57 4.66 0.2M
2021-07-20 4.64 4.69 4.61 4.69 0.2M
2021-07-19 4.69 4.74 4.57 4.67 0.3M
2021-07-16 4.86 4.91 4.69 4.69 0.3M
2021-07-15 5.04 5.04 4.84 4.84 0.3M
2021-07-14 5.11 5.19 4.94 5.04 0.5M
2021-07-13 5.01 5.11 4.98 5.07 0.4M
2021-07-12 4.90 5.04 4.90 5.01 0.3M
2021-07-08 4.91 5.04 4.84 4.84 0.5M
2021-07-07 4.78 4.94 4.76 4.93 0.5M
2021-07-06 4.77 4.84 4.73 4.78 0.2M
2021-07-05 4.85 4.88 4.60 4.71 0.3M
2021-07-02 4.81 4.89 4.77 4.81 0.3M
2021-07-01 4.77 4.84 4.72 4.74 0.3M
2021-06-30 4.84 4.87 4.67 4.77 0.5M
2021-06-29 4.76 4.88 4.76 4.84 0.3M
2021-06-28 4.63 4.78 4.61 4.77 0.4M
2021-06-25 4.67 4.77 4.61 4.67 0.3M
2021-06-24 4.61 4.70 4.61 4.68 0.4M
2021-06-23 4.68 4.72 4.59 4.60 0.5M
2021-06-22 4.61 4.71 4.56 4.67 0.5M
2021-06-21 4.39 4.63 4.37 4.56 0.8M
2021-06-18 4.36 4.47 4.28 4.40 0.5M
2021-06-17 4.37 4.38 4.33 4.36 0.3M
2021-06-16 4.44 4.47 4.32 4.37 0.4M
2021-06-15 4.47 4.49 4.42 4.44 0.2M
2021-06-14 4.51 4.60 4.40 4.45 0.4M
2021-06-11 4.41 4.56 4.41 4.52 0.4M
2021-06-10 4.42 4.50 4.36 4.42 0.5M
2021-06-09 4.30 4.43 4.27 4.40 0.5M
2021-06-08 4.30 4.36 4.27 4.30 0.3M
2021-06-07 4.29 4.35 4.22 4.28 0.5M
2021-06-04 4.34 4.36 4.22 4.28 0.7M
2021-06-02 4.40 4.43 4.30 4.30 0.7M
2021-06-01 4.46 4.50 4.34 4.37 0.6M
2021-05-31 4.44 4.47 4.39 4.45 0.2M
2021-05-28 4.51 4.57 4.40 4.44 0.4M
2021-05-27 4.38 4.54 4.38 4.52 0.4M
2021-05-26 4.35 4.38 4.32 4.38 0.2M
2021-05-25 4.34 4.41 4.29 4.33 0.2M
2021-05-24 4.30 4.44 4.24 4.34 0.3M
2021-05-21 4.34 4.37 4.28 4.32 0.3M
2021-05-20 4.43 4.43 4.33 4.34 0.3M
2021-05-19 4.42 4.47 4.38 4.43 0.2M
2021-05-18 4.48 4.49 4.40 4.47 0.2M
2021-05-17 4.47 4.53 4.45 4.47 0.1M
2021-05-14 4.61 4.61 4.43 4.47 0.3M
2021-05-13 4.45 4.63 4.40 4.62 0.5M
2021-05-12 4.55 4.56 4.47 4.47 0.1M
2021-05-11 4.50 4.57 4.40 4.57 0.2M
2021-05-10 4.50 4.54 4.44 4.50 0.2M
2021-05-07 4.47 4.50 4.40 4.50 0.2M
2021-05-06 4.44 4.47 4.30 4.47 0.3M
2021-05-05 4.38 4.45 4.35 4.44 0.2M
2021-05-04 4.44 4.48 4.34 4.37 0.3M
2021-05-03 4.50 4.53 4.34 4.44 0.4M
2021-04-30 4.55 4.57 4.44 4.47 0.4M
2021-04-29 4.55 4.62 4.50 4.52 0.3M
2021-04-28 4.67 4.67 4.50 4.51 0.3M
2021-04-27 4.58 4.74 4.57 4.67 0.3M
2021-04-26 4.69 4.69 4.59 4.64 0.2M
2021-04-23 4.67 4.71 4.57 4.60 0.3M
2021-04-22 4.74 4.77 4.64 4.67 0.3M
2021-04-20 4.74 4.81 4.71 4.74 0.2M
2021-04-19 4.71 4.84 4.71 4.74 0.4M
2021-04-16 4.83 4.91 4.71 4.71 0.4M
2021-04-15 4.77 4.83 4.71 4.83 0.4M
2021-04-14 4.77 4.81 4.71 4.73 0.2M
2021-04-13 4.81 4.81 4.68 4.77 0.4M
2021-04-12 4.61 4.80 4.61 4.76 0.5M
2021-04-09 4.55 4.72 4.54 4.61 0.5M
2021-04-08 4.49 4.61 4.49 4.55 0.5M
2021-04-07 4.48 4.54 4.44 4.49 0.3M
2021-04-06 4.44 4.50 4.40 4.48 0.3M
2021-04-05 4.48 4.48 4.35 4.44 0.4M
2021-04-01 4.40 4.49 4.34 4.41 0.5M
2021-03-31 4.51 4.51 4.37 4.40 1.0M
2021-03-30 4.55 4.57 4.46 4.49 0.4M
2021-03-29 4.54 4.57 4.48 4.55 0.5M
2021-03-26 4.47 4.54 4.42 4.54 0.5M
2021-03-25 4.50 4.50 4.40 4.46 0.4M
2021-03-24 4.43 4.58 4.43 4.51 0.5M
2021-03-23 4.37 4.49 4.35 4.47 0.4M
2021-03-22 4.40 4.52 4.30 4.41 0.7M
2021-03-19 4.47 4.53 4.37 4.40 0.6M
2021-03-18 4.63 4.63 4.44 4.46 0.4M
2021-03-17 4.65 4.67 4.52 4.58 0.6M
2021-03-16 4.40 4.61 4.38 4.61 0.6M
2021-03-15 4.50 4.54 4.37 4.40 0.5M
2021-03-12 4.54 4.59 4.46 4.50 0.5M
2021-03-11 4.64 4.71 4.40 4.52 0.9M
2021-03-10 4.76 4.83 4.53 4.61 0.6M
2021-03-09 4.66 4.86 4.64 4.76 0.4M
2021-03-08 4.81 4.86 4.50 4.64 0.6M
2021-03-05 4.69 4.90 4.64 4.80 0.4M
2021-03-04 4.69 4.88 4.62 4.67 0.4M
2021-03-03 4.70 4.84 4.64 4.69 0.5M
2021-03-02 4.83 4.91 4.61 4.68 0.8M
2021-03-01 4.91 5.05 4.67 4.79 0.7M
2021-02-26 5.01 5.01 4.77 4.83 0.5M
2021-02-25 5.08 5.18 4.90 4.91 0.4M
2021-02-24 5.09 5.20 4.85 5.08 0.3M
2021-02-23 5.16 5.31 4.92 5.04 0.5M
2021-02-22 4.97 5.21 4.75 5.12 0.6M
2021-02-19 4.83 5.05 4.72 4.98 0.3M
2021-02-18 4.75 5.01 4.70 4.78 0.4M
2021-02-17 4.73 4.84 4.61 4.81 0.2M
2021-02-12 4.74 4.78 4.68 4.73 0.1M
2021-02-11 4.70 4.82 4.67 4.71 0.2M
2021-02-10 4.71 4.79 4.66 4.70 0.3M
2021-02-09 4.66 4.73 4.61 4.69 0.2M
2021-02-08 4.69 4.76 4.62 4.66 0.2M
2021-02-05 4.70 4.72 4.64 4.69 0.1M
2021-02-04 4.77 4.77 4.66 4.70 0.1M
2021-02-03 4.76 4.80 4.70 4.70 0.2M
2021-02-02 4.77 4.82 4.64 4.77 0.3M
2021-02-01 4.65 4.77 4.60 4.77 0.4M
2021-01-29 4.67 4.69 4.59 4.64 0.6M
2021-01-28 4.57 4.82 4.40 4.69 0.5M
2021-01-27 4.64 4.67 4.38 4.55 0.3M
2021-01-26 4.61 4.68 4.51 4.58 0.2M
2021-01-22 4.61 4.68 4.52 4.55 0.2M
2021-01-21 4.79 4.96 4.57 4.63 0.8M
2021-01-20 4.88 4.95 4.80 4.84 0.2M
2021-01-19 4.89 4.98 4.76 4.79 0.3M
2021-01-18 4.88 4.95 4.76 4.81 0.5M
2021-01-15 4.77 4.94 4.71 4.90 0.3M
2021-01-14 4.76 4.86 4.71 4.74 0.2M
2021-01-13 4.83 4.94 4.67 4.73 0.4M
2021-01-12 4.65 4.85 4.58 4.83 0.3M
2021-01-11 4.56 4.86 4.51 4.65 0.4M
2021-01-08 4.34 4.59 4.34 4.56 0.5M
2021-01-07 4.20 4.47 4.18 4.34 0.7M
2021-01-06 4.07 4.20 4.04 4.17 0.3M
2021-01-05 4.11 4.16 4.03 4.11 0.2M
2021-01-04 4.20 4.23 4.07 4.11 0.3M