KLBN11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	17.640	17.700	17.450	17.450	17.450	28,089
2026-07-10	17.580	17.580	17.580	17.580	17.580	21,116
2026-07-09	17.180	17.360	17.140	17.280	17.280	19,626
2026-07-08	17.170	17.230	16.960	17.120	17.120	26,896
2026-07-07	17.040	17.220	16.980	17.220	17.220	28,513
2026-07-06	17.120	17.130	16.860	17.130	17.130	33,277
2026-07-03	17.110	17.110	17.110	17.110	17.110	23,735
2026-07-02	16.970	17.140	16.920	16.970	16.970	24,329
2026-07-01	16.730	16.950	16.620	16.950	16.950	37,759
2026-06-30	16.950	16.970	16.680	16.800	16.800	41,559
2026-06-29	17.040	17.040	16.810	17.010	17.010	41,366
2026-06-26	16.970	16.970	16.970	16.970	16.970	43,955
2026-06-25	16.900	17.380	16.900	17.100	17.100	27,873
2026-06-24	16.840	16.890	16.660	16.790	16.790	29,840
2026-06-23	16.930	17.020	16.620	16.950	16.950	37,807
2026-06-22	17.070	17.150	16.840	16.880	16.880	39,051
2026-06-19	17.010	17.010	17.010	17.010	17.010	30,406
2026-06-18	16.970	17.350	16.840	17.130	17.130	24,543
2026-06-17	17.070	17.240	16.820	16.930	16.930	26,688
2026-06-16	17.110	17.300	16.970	17.020	17.020	26,264
2026-06-15	17.050	17.340	17.050	17.180	17.180	33,442
2026-06-12	16.950	17.000	16.690	16.900	16.900	26,862
2026-06-11	16.930	16.930	16.520	16.820	16.820	39,401
2026-06-10	17.060	17.170	16.800	16.930	16.930	31,058
2026-06-09	17.170	17.220	17.010	17.020	17.020	31,936
2026-06-08	17.090	17.260	17.070	17.180	17.180	44,816
2026-06-05	17.060	17.060	17.060	17.060	17.060	43,891
2026-06-03	16.660	16.660	16.660	16.660	16.660	50,015
2026-06-02	16.710	16.890	16.620	16.890	16.890	83,566
2026-06-01	16.880	16.880	16.450	16.640	16.640	55,453
2026-05-29	16.720	16.720	16.720	16.720	16.720	44,284
2026-05-28	16.830	16.950	16.650	16.690	16.690	34,942
2026-05-27	16.830	17.140	16.710	16.800	16.800	45,350
2026-05-26	16.580	16.650	16.440	16.600	16.600	34,559
2026-05-25	16.640	16.770	16.480	16.540	16.540	39,244
2026-05-22	16.470	16.470	16.470	16.470	16.470	32,561
2026-05-21	16.690	16.750	16.410	16.530	16.530	33,645
2026-05-20	16.270	16.660	16.170	16.540	16.540	46,979
2026-05-19	16.350	16.380	16.150	16.150	16.150	46,592
2026-05-18	16.480	16.600	16.300	16.340	16.340	56,653
2026-05-15	16.500	16.500	16.500	16.500	16.500	62,685
2026-05-14	16.950	17.080	16.780	16.830	16.830	44,604
2026-05-13	16.880	16.980	16.670	16.750	16.750	67,145
2026-05-12	17.000	17.180	16.830	16.830	16.830	77,646
2026-05-11	17.300	17.340	17.010	17.010	17.010	47,274
2026-05-08	17.190	17.190	17.190	17.190	17.190	36,003
2026-05-07	17.190	17.290	17.010	17.030	17.030	47,628
2026-05-06	17.450	17.500	17.030	17.160	17.160	74,859
2026-05-05	17.330	17.490	17.260	17.380	17.380	39,703
2026-05-04	17.620	17.770	17.270	17.350	17.350	63,075
2026-04-30	17.730	17.730	17.730	17.730	17.730	47,664
2026-04-29	17.850	17.950	17.600	17.600	17.600	35,641
2026-04-28	17.900	17.980	17.780	17.850	17.850	33,089
2026-04-27	17.990	18.110	17.900	17.900	17.900	33,755
2026-04-24	17.870	17.870	17.870	17.870	17.870	60,832
2026-04-23	18.480	18.500	18.040	18.120	18.120	69,309
2026-04-22	18.810	18.930	18.660	18.790	18.790	27,970
2026-04-20	18.770	18.770	18.770	18.770	18.770	27,899
2026-04-17	18.800	18.800	18.800	18.800	18.800	31,015
2026-04-16	19.190	19.220	18.910	18.940	18.940	25,552

← NewerPage 2 of 4 · 240 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.