KLABIN S/A UNT N2

KLBN11
🏛️ brazil →
18.16
Last Update: 2025-10-01
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
2022-12-29 16.04 16.06 15.81 15.98 5.3M
2022-12-28 15.68 16.03 15.68 15.96 5.6M
2022-12-27 15.39 15.67 15.24 15.64 4.6M
2022-12-26 15.46 15.53 15.29 15.29 1.7M
2022-12-23 15.81 15.81 15.39 15.47 5.0M
2022-12-22 15.68 15.84 15.51 15.80 5.1M
2022-12-21 16.02 16.05 15.58 15.64 7.1M
2022-12-20 15.83 15.96 15.53 15.89 7.2M
2022-12-19 16.26 16.33 15.61 15.77 5.1M
2022-12-16 16.17 16.36 16.06 16.17 7.5M
2022-12-15 16.35 16.56 16.13 16.18 5.0M
2022-12-14 16.27 16.67 16.22 16.48 10.7M
2022-12-13 16.99 17.18 16.22 16.27 11.1M
2022-12-12 16.77 17.01 16.57 16.90 9.0M
2022-12-09 16.27 16.91 16.16 16.86 6.9M
2022-12-08 16.66 16.80 16.21 16.28 5.9M
2022-12-07 16.50 16.81 16.30 16.55 6.1M
2022-12-06 16.22 16.63 16.08 16.59 8.0M
2022-12-05 15.79 16.18 15.71 16.18 6.5M
2022-12-02 15.82 16.08 15.31 15.83 9.1M
2022-12-01 15.74 16.10 15.44 15.78 8.3M
2022-11-30 15.99 16.03 15.51 15.74 24.9M
2022-11-29 16.51 16.73 15.95 15.98 10.2M
2022-11-28 16.58 16.66 16.32 16.49 6.2M
2022-11-25 17.09 17.19 16.54 16.63 6.1M
2022-11-24 17.10 17.12 16.78 17.10 4.7M
2022-11-23 17.09 17.27 16.86 17.02 4.3M
2022-11-22 17.10 17.41 17.02 17.21 7.2M
2022-11-21 17.72 17.87 17.05 17.07 7.9M
2022-11-18 18.54 18.60 18.04 18.09 5.9M
2022-11-17 18.66 19.20 18.19 18.39 9.8M
2022-11-16 18.99 19.24 18.83 18.97 6.4M
2022-11-14 19.47 19.67 19.13 19.13 5.2M
2022-11-11 18.50 19.63 18.50 19.47 10.2M
2022-11-10 18.35 18.88 18.30 18.60 9.6M
2022-11-09 18.60 18.83 18.36 18.47 4.4M
2022-11-08 18.22 18.82 18.20 18.63 7.7M
2022-11-07 18.04 18.42 17.96 18.22 6.4M
2022-11-04 18.10 18.70 18.00 18.10 7.0M
2022-11-03 17.58 18.09 17.28 17.96 7.2M
2022-11-01 17.70 17.87 17.33 17.58 9.3M
2022-10-31 17.47 17.63 17.14 17.35 8.3M
2022-10-28 16.87 17.69 16.87 17.57 11.2M
2022-10-27 17.27 17.37 16.55 16.86 12.2M
2022-10-26 16.89 17.10 16.65 16.98 10.7M
2022-10-25 16.86 17.14 16.86 16.88 7.1M
2022-10-24 16.45 17.10 16.45 16.82 6.6M
2022-10-21 16.40 16.69 16.27 16.57 5.5M
2022-10-20 16.45 16.61 16.18 16.51 7.5M
2022-10-19 16.48 16.63 16.29 16.40 4.3M
2022-10-18 16.37 16.70 16.29 16.49 7.5M
2022-10-17 15.81 16.39 15.80 16.29 6.7M
2022-10-14 15.83 16.15 15.74 15.76 7.3M
2022-10-13 15.38 16.00 15.25 15.76 10.0M
2022-10-11 15.60 15.76 15.40 15.48 4.7M
2022-10-10 15.18 15.63 15.17 15.57 7.1M
2022-10-07 15.08 15.31 15.08 15.11 5.6M
2022-10-06 15.24 15.33 15.06 15.11 4.8M
2022-10-05 15.06 15.32 14.95 15.19 8.0M
2022-10-04 15.10 15.39 14.88 15.00 9.6M
2022-10-03 14.90 15.05 14.58 15.04 6.3M
2022-09-30 14.29 14.64 14.15 14.57 9.2M
2022-09-29 14.54 14.58 14.22 14.29 7.2M
2022-09-28 14.54 14.79 14.51 14.53 5.1M
2022-09-27 14.61 14.86 14.43 14.48 8.8M
2022-09-26 14.43 14.73 14.34 14.48 9.1M
2022-09-23 14.72 14.86 14.21 14.46 12.4M
2022-09-22 14.66 14.89 14.55 14.86 7.3M
2022-09-21 14.91 15.01 14.55 14.55 6.8M
2022-09-20 14.70 14.91 14.53 14.91 6.1M
2022-09-19 14.77 14.79 14.53 14.71 10.8M
2022-09-16 15.13 15.21 14.68 14.72 15.7M
2022-09-15 15.19 15.25 15.09 15.14 3.4M
2022-09-14 15.13 15.37 14.98 15.18 4.9M
2022-09-13 15.25 15.47 15.03 15.04 6.6M
2022-09-12 15.04 15.31 15.04 15.25 4.5M
2022-09-09 14.77 15.03 14.62 14.99 4.9M
2022-09-08 15.09 15.13 14.66 14.67 7.4M
2022-09-06 15.12 15.15 14.83 15.01 7.1M
2022-09-05 15.03 15.25 14.83 15.12 5.5M
2022-09-02 15.07 15.29 14.75 14.90 15.1M
2022-09-01 15.25 15.35 14.88 14.93 12.7M
2022-08-31 15.48 15.57 15.11 15.11 11.4M
2022-08-30 15.73 15.88 15.33 15.42 10.1M
2022-08-29 15.81 16.01 15.67 15.67 6.8M
2022-08-26 16.16 16.33 15.72 15.79 9.7M
2022-08-25 16.42 16.73 16.07 16.13 6.7M
2022-08-24 16.55 16.59 16.13 16.36 11.9M
2022-08-23 16.27 16.69 16.10 16.54 5.0M
2022-08-22 16.53 16.71 16.20 16.26 6.6M
2022-08-19 16.63 16.76 16.52 16.61 5.9M
2022-08-18 16.72 16.81 16.46 16.65 4.1M
2022-08-17 16.21 16.82 16.17 16.64 8.8M
2022-08-16 15.94 16.35 15.87 16.29 6.9M
2022-08-15 16.25 16.41 15.86 15.88 7.4M
2022-08-12 15.91 16.29 15.89 16.29 8.1M
2022-08-11 15.93 15.96 15.67 15.86 8.9M
2022-08-10 15.96 16.12 15.72 15.83 8.3M
2022-08-09 15.92 16.00 15.68 15.88 5.7M
2022-08-08 15.82 16.06 15.76 15.87 4.9M
2022-08-05 15.52 15.84 15.52 15.73 5.5M
2022-08-04 15.64 15.72 15.47 15.57 8.0M
2022-08-03 15.67 15.84 15.37 15.57 7.2M
2022-08-02 15.55 15.76 15.40 15.65 7.1M
2022-08-01 15.81 15.91 15.37 15.58 8.9M
2022-07-29 15.26 15.96 15.21 15.70 7.2M
2022-07-28 15.32 15.50 14.99 15.15 6.0M
2022-07-27 14.70 15.33 14.58 15.33 12.0M
2022-07-26 14.54 14.62 14.35 14.54 4.9M
2022-07-25 14.96 15.07 14.51 14.51 5.5M
2022-07-22 14.59 14.94 14.47 14.89 8.5M
2022-07-21 14.81 14.81 13.79 14.55 20.8M
2022-07-20 14.82 15.10 14.74 15.03 5.4M
2022-07-19 14.56 14.87 14.43 14.81 7.6M
2022-07-18 14.62 14.80 14.40 14.51 7.1M
2022-07-15 14.89 14.89 14.49 14.58 6.0M
2022-07-14 14.92 14.95 14.62 14.81 8.0M
2022-07-13 15.37 15.42 14.98 15.00 4.7M
2022-07-12 15.30 15.54 15.30 15.46 6.1M
2022-07-11 15.43 15.57 15.29 15.37 4.6M
2022-07-08 15.96 16.13 15.72 15.78 6.1M
2022-07-07 16.03 16.39 15.93 15.93 4.7M
2022-07-06 15.71 16.02 15.70 16.02 13.3M
2022-07-05 16.04 16.08 15.78 15.85 6.3M
2022-07-04 16.07 16.23 16.03 16.16 3.9M
2022-07-01 16.08 16.34 15.99 16.16 6.1M
2022-06-30 15.92 16.52 15.90 16.17 12.1M
2022-06-29 16.20 16.45 16.04 16.14 7.1M
2022-06-28 16.21 16.34 16.01 16.21 7.3M
2022-06-27 15.95 16.31 15.91 16.13 4.5M
2022-06-24 15.69 16.06 15.67 15.85 9.1M
2022-06-23 16.03 16.13 15.47 15.63 7.5M
2022-06-22 16.01 16.21 15.82 16.03 5.1M
2022-06-21 16.27 16.56 16.06 16.09 4.7M
2022-06-20 16.21 16.40 16.07 16.17 2.4M
2022-06-17 16.16 16.44 15.99 16.21 10.7M
2022-06-15 16.86 17.04 16.47 16.53 7.3M
2022-06-14 17.07 17.12 16.56 16.75 6.0M
2022-06-13 16.92 17.21 16.74 17.08 6.1M
2022-06-10 17.28 17.36 16.94 17.10 5.6M
2022-06-09 17.56 17.57 17.27 17.44 5.1M
2022-06-08 17.67 17.82 17.35 17.56 5.2M
2022-06-07 17.73 18.04 17.71 17.80 4.1M
2022-06-06 17.89 17.95 17.68 17.80 2.0M
2022-06-03 18.15 18.17 17.76 17.77 3.2M
2022-06-02 18.38 18.38 17.94 18.21 4.1M
2022-06-01 18.08 18.40 17.88 18.16 5.4M
2022-05-31 17.85 18.04 17.58 17.88 15.6M
2022-05-30 17.81 18.19 17.71 17.72 2.8M
2022-05-27 17.83 17.99 17.70 17.77 5.1M
2022-05-26 17.28 17.85 17.20 17.75 5.4M
2022-05-25 17.60 17.77 17.24 17.29 5.5M
2022-05-24 17.69 17.87 17.32 17.68 6.7M
2022-05-23 17.60 18.04 17.60 17.80 6.5M
2022-05-20 17.59 18.00 17.27 17.47 9.5M
2022-05-19 17.61 17.74 17.35 17.41 4.1M
2022-05-18 17.82 17.92 17.42 17.61 6.3M
2022-05-17 17.65 18.16 17.56 17.83 5.7M
2022-05-16 17.81 17.91 17.40 17.48 6.2M
2022-05-13 16.86 17.77 16.84 17.74 10.8M
2022-05-12 16.84 17.04 16.52 16.73 5.7M
2022-05-11 16.81 17.12 16.59 16.94 6.8M
2022-05-10 17.37 17.42 16.64 16.81 6.2M
2022-05-09 17.47 17.61 17.27 17.27 5.0M
2022-05-06 17.71 17.96 17.44 17.66 7.2M
2022-05-05 17.46 18.07 17.37 17.76 10.2M
2022-05-04 16.84 17.74 16.80 17.55 8.5M
2022-05-03 16.56 16.95 16.48 16.75 11.9M
2022-05-02 16.49 16.64 16.24 16.54 7.6M
2022-04-29 17.02 17.03 16.37 16.37 8.1M
2022-04-28 17.04 17.04 16.67 16.76 7.2M
2022-04-27 17.21 17.25 16.83 16.88 5.3M
2022-04-26 17.44 17.59 16.97 16.97 7.0M
2022-04-25 17.63 17.67 17.25 17.49 5.3M
2022-04-22 17.29 17.51 17.17 17.47 5.5M
2022-04-20 17.72 17.89 17.51 17.51 4.6M
2022-04-19 17.61 17.74 17.22 17.73 7.1M
2022-04-18 17.94 18.02 17.58 17.61 4.9M
2022-04-14 18.07 18.11 17.81 17.99 3.5M
2022-04-13 18.15 18.39 17.96 18.07 6.6M
2022-04-12 18.38 18.45 18.01 18.12 3.7M
2022-04-11 18.25 18.50 18.16 18.23 3.6M
2022-04-08 18.21 18.59 17.96 18.37 5.2M
2022-04-07 18.55 18.64 18.18 18.30 5.2M
2022-04-06 18.36 18.76 18.20 18.60 9.6M
2022-04-05 18.63 18.70 18.28 18.35 6.5M
2022-04-04 18.67 18.80 18.48 18.59 5.6M
2022-04-01 19.23 19.23 18.63 18.73 6.3M
2022-03-31 19.52 19.52 19.04 19.04 6.3M
2022-03-30 19.61 19.73 19.36 19.42 4.9M
2022-03-29 19.89 19.95 19.50 19.51 5.3M
2022-03-28 19.77 19.85 19.51 19.72 4.2M
2022-03-25 21.07 21.10 19.61 19.71 8.5M
2022-03-24 20.69 21.25 20.61 20.99 6.2M
2022-03-23 20.82 21.02 20.40 20.60 6.5M
2022-03-22 20.67 21.07 20.43 20.75 5.7M
2022-03-21 20.79 21.45 20.29 20.35 5.1M
2022-03-18 20.43 20.88 20.39 20.88 13.5M
2022-03-17 19.94 20.55 19.87 20.43 7.5M
2022-03-16 19.66 20.14 19.49 19.89 6.1M
2022-03-15 20.05 20.05 19.33 19.47 7.0M
2022-03-14 20.16 20.49 19.90 19.99 7.1M
2022-03-11 19.94 20.64 19.94 20.19 9.4M
2022-03-10 19.46 20.18 19.41 20.02 8.0M
2022-03-09 19.55 19.68 19.12 19.57 8.3M
2022-03-08 19.34 19.72 19.14 19.46 10.2M
2022-03-07 19.02 19.50 19.01 19.34 7.7M
2022-03-04 18.37 19.22 18.30 19.19 10.0M
2022-03-03 18.26 18.54 18.08 18.31 10.1M
2022-03-02 18.31 18.90 18.09 18.27 9.1M
2022-02-25 17.91 18.31 17.82 18.31 10.2M
2022-02-24 17.47 18.09 17.25 18.07 7.0M
2022-02-23 18.50 18.70 17.73 17.88 8.2M
2022-02-22 18.47 18.61 18.27 18.50 6.5M
2022-02-21 18.30 18.53 18.13 18.36 4.0M
2022-02-18 18.39 18.54 18.12 18.30 4.9M
2022-02-17 18.13 18.49 17.93 18.31 6.9M
2022-02-16 18.22 18.29 17.89 18.18 9.3M
2022-02-15 18.65 18.75 18.03 18.22 12.4M
2022-02-14 18.65 18.80 18.45 18.64 4.1M
2022-02-11 19.24 19.25 18.41 18.55 8.1M
2022-02-10 19.55 19.65 18.94 19.25 7.2M
2022-02-09 19.49 20.02 19.37 19.47 5.5M
2022-02-08 19.33 19.84 19.17 19.58 4.7M
2022-02-07 19.61 19.87 19.30 19.50 5.1M
2022-02-04 19.30 19.85 18.91 19.68 5.7M
2022-02-03 19.07 19.51 19.03 19.29 5.0M
2022-02-02 19.15 19.46 19.05 19.05 3.5M
2022-02-01 19.31 19.56 19.02 19.14 5.8M
2022-01-31 19.29 19.64 19.18 19.36 4.9M
2022-01-28 19.11 19.57 18.78 19.31 4.6M
2022-01-27 18.83 19.42 18.76 19.25 4.8M
2022-01-26 18.85 19.06 18.66 18.73 7.7M
2022-01-25 18.79 18.83 18.49 18.77 7.1M
2022-01-24 19.25 19.28 18.73 18.90 4.5M
2022-01-21 19.84 19.84 19.22 19.25 4.2M
2022-01-20 19.99 20.34 19.65 19.92 5.2M
2022-01-19 19.70 20.06 19.60 19.99 4.6M
2022-01-18 19.05 19.61 18.90 19.55 5.2M
2022-01-17 19.63 19.67 18.98 19.15 4.8M
2022-01-14 19.83 20.12 19.62 19.70 4.6M
2022-01-13 19.90 20.34 19.68 19.83 5.8M
2022-01-12 19.40 20.23 19.30 19.99 7.2M
2022-01-11 19.62 19.84 19.38 19.45 5.7M
2022-01-10 19.61 19.76 19.29 19.62 4.5M
2022-01-07 19.99 20.01 19.49 19.62 5.1M
2022-01-06 20.02 20.46 19.88 20.09 7.0M
2022-01-05 20.37 20.62 19.88 19.98 7.3M
2022-01-04 19.87 20.51 19.74 20.36 8.0M
2022-01-03 20.02 20.16 19.42 19.85 5.5M