KLBN11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	18.550	18.640	18.350	18.490	18.490	28,513
2026-10-06	18.600	18.820	18.460	18.500	18.500	31,673
2026-10-05	18.840	19.220	18.020	18.520	18.520	56,252
2026-10-02	18.800	18.800	18.800	18.800	18.800	22,902
2026-10-01	18.150	18.230	17.850	18.030	18.030	26,179
2026-09-30	18.220	18.220	18.220	18.220	18.220	0
2026-09-28	18.100	18.420	17.860	18.380	18.380	25,101
2026-09-25	18.100	18.100	18.100	18.100	18.100	25,830
2026-09-24	18.770	18.770	18.160	18.240	18.240	29,128
2026-09-23	19.070	19.250	18.620	18.780	18.780	35,449
2026-09-22	19.000	19.340	18.830	19.340	19.340	23,915
2026-09-21	19.140	19.410	19.140	19.140	19.140	23,132
2026-09-18	19.520	19.520	19.520	19.520	19.520	19,181
2026-09-17	19.400	19.800	19.200	19.680	19.680	19,461
2026-09-16	19.420	19.530	19.240	19.490	19.490	20,129
2026-09-15	19.400	19.480	19.120	19.480	19.480	21,834
2026-09-14	19.530	19.530	19.090	19.220	19.220	21,888
2026-09-11	19.520	19.520	19.520	19.520	19.520	17,093
2026-09-10	19.600	19.740	19.470	19.580	19.580	19,511
2026-09-09	19.610	19.800	19.470	19.590	19.590	21,017
2026-09-08	19.600	19.780	19.500	19.500	19.500	27,739
2026-09-04	19.400	19.400	19.400	19.400	19.400	22,712
2026-09-03	19.560	19.680	19.360	19.540	19.540	25,437
2026-09-02	19.060	19.580	19.050	19.480	19.480	31,406
2026-09-01	18.910	19.100	18.830	19.020	19.020	25,662
2026-08-31	18.890	19.020	18.630	18.830	18.830	23,665
2026-08-28	18.930	18.930	18.930	18.930	18.930	29,150
2026-08-27	18.680	18.860	18.490	18.840	18.840	19,623
2026-08-26	18.670	18.770	18.530	18.740	18.740	24,890
2026-08-25	18.610	18.890	18.530	18.890	18.890	23,202
2026-08-24	18.360	18.910	18.360	18.670	18.670	37,633
2026-08-21	18.570	18.570	18.570	18.570	18.570	26,501
2026-08-20	17.740	18.460	17.700	18.380	18.380	30,390
2026-08-19	17.580	17.850	17.440	17.800	17.800	34,350
2026-08-18	17.440	17.640	17.270	17.550	17.550	25,931
2026-08-17	17.520	17.570	17.250	17.380	17.380	30,266
2026-08-14	17.500	17.500	17.500	17.500	17.500	36,407
2026-08-13	17.620	17.690	17.340	17.450	17.450	24,269
2026-08-12	17.570	17.750	17.490	17.750	17.750	24,598
2026-08-11	17.890	17.920	17.500	17.570	17.570	27,225
2026-08-10	18.090	18.090	17.820	17.900	17.900	26,820
2026-08-07	18.190	18.190	18.190	18.190	18.190	27,124
2026-08-06	18.640	18.700	17.980	17.980	17.980	49,026
2026-08-05	18.190	18.730	18.190	18.680	18.680	32,514
2026-08-04	18.310	18.640	18.070	18.340	18.340	25,164
2026-08-03	18.310	18.450	18.120	18.280	18.280	35,079
2026-07-31	18.350	18.350	18.350	18.350	18.350	34,879
2026-07-30	17.980	18.400	17.910	18.020	18.020	25,249
2026-07-29	18.100	18.180	17.940	17.970	17.970	22,986
2026-07-28	17.760	18.310	17.760	18.040	18.040	24,572
2026-07-27	17.660	17.750	17.490	17.640	17.640	22,237
2026-07-24	17.490	17.490	17.490	17.490	17.490	22,269
2026-07-23	17.950	17.960	17.420	17.690	17.690	27,220
2026-07-22	17.650	18.000	17.650	17.940	17.940	22,140
2026-07-21	17.490	17.660	17.360	17.620	17.620	20,467
2026-07-20	17.590	17.820	17.320	17.480	17.480	28,843
2026-07-17	17.570	17.570	17.570	17.570	17.570	21,013
2026-07-16	17.390	17.560	17.300	17.390	17.390	22,037
2026-07-15	17.350	17.520	17.280	17.450	17.450	25,399
2026-07-14	17.610	17.620	17.320	17.380	17.380	26,706

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.