KLBN11F historical data
| 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 |
← NewerPage 2 of 2 · 118 trading days
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.