KLBN11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	19.540	19.550	19.080	19.210	19.210	32,214
2026-04-14	19.230	19.590	19.140	19.590	19.590	25,096
2026-04-13	18.850	19.250	18.770	19.250	19.250	29,706
2026-04-10	19.140	19.140	19.140	19.140	19.140	28,138
2026-04-09	18.890	19.250	18.850	19.130	19.130	25,389
2026-04-08	18.660	19.200	18.600	18.810	18.810	40,208
2026-04-07	19.050	19.090	18.270	18.460	18.460	59,770
2026-04-06	19.380	19.400	19.000	19.050	19.050	30,784
2026-04-02	19.350	19.350	19.350	19.350	19.350	26,728
2026-04-01	19.630	19.750	19.510	19.550	19.550	23,346
2026-03-31	19.280	19.690	19.220	19.460	19.460	30,721
2026-03-30	19.210	19.370	18.990	19.140	19.140	30,917
2026-03-27	19.240	19.240	19.240	19.240	19.240	17,479
2026-03-26	19.380	19.440	19.120	19.260	19.260	20,313
2026-03-25	19.190	19.620	19.160	19.420	19.420	21,495
2026-03-24	18.940	19.180	18.740	19.110	19.110	24,501
2026-03-23	18.540	19.090	18.480	18.880	18.880	30,553
2026-03-20	18.310	18.310	18.310	18.310	18.310	34,835
2026-03-19	18.930	18.930	18.600	18.820	18.820	30,632
2026-03-18	19.270	19.390	18.960	19.150	19.150	26,029
2026-03-17	19.270	19.420	19.160	19.360	19.360	20,586
2026-03-16	19.300	19.550	19.180	19.220	19.220	28,371
2026-03-13	19.110	19.110	19.110	19.110	19.110	25,666
2026-03-12	19.670	19.670	19.150	19.220	19.220	29,987
2026-03-11	19.710	19.930	19.500	19.730	19.730	26,120
2026-03-10	19.690	20.050	19.660	19.770	19.770	26,859
2026-03-09	19.530	19.820	19.180	19.690	19.690	39,915
2026-03-06	19.530	19.530	19.530	19.530	19.530	35,359
2026-03-05	20.000	20.150	19.660	19.810	19.810	30,551
2026-03-04	19.880	20.120	19.500	20.040	20.040	37,935
2026-03-03	20.340	20.420	19.670	19.810	19.810	48,785
2026-03-02	20.560	20.690	20.310	20.620	20.620	43,821
2026-02-27	20.630	20.630	20.630	20.630	20.630	39,600
2026-02-26	20.670	20.990	20.620	20.760	20.760	26,728
2026-02-25	20.320	20.620	20.270	20.620	20.620	24,689
2026-02-24	20.100	20.730	20.010	20.290	20.290	33,242
2026-02-23	20.110	20.200	19.940	20.100	20.100	31,451
2026-02-20	20.170	20.170	20.170	20.170	20.170	34,076
2026-02-19	20.210	20.470	20.030	20.230	20.230	27,172
2026-02-18	20.400	20.650	20.010	20.240	20.240	29,855
2026-02-13	20.460	20.460	20.460	20.460	20.460	31,393
2026-02-12	20.630	21.000	20.070	20.650	20.650	45,574
2026-02-11	19.870	21.240	19.650	21.050	21.050	77,550
2026-02-10	19.820	20.020	19.700	19.890	19.890	30,803
2026-02-09	19.460	19.970	19.350	19.970	19.970	38,058
2026-02-06	19.380	19.380	19.380	19.380	19.380	32,329
2026-02-05	19.320	19.640	19.290	19.340	19.340	31,450
2026-02-04	19.250	19.460	19.080	19.340	19.340	31,988
2026-02-03	19.210	19.460	19.040	19.340	19.340	43,511
2026-02-02	19.170	19.470	19.080	19.220	19.220	44,820
2026-01-30	19.070	19.250	19.000	19.070	19.070	15,579
2026-01-29	19.620	19.700	18.950	19.000	19.000	39,633
2026-01-28	19.460	19.740	19.350	19.600	19.600	35,046
2026-01-27	19.270	19.580	19.220	19.270	19.270	36,353
2026-01-26	19.480	19.790	19.070	19.290	19.290	44,399
2026-01-23	19.600	19.600	19.600	19.600	19.600	51,879
2026-01-22	18.970	19.780	18.890	19.450	19.450	39,130
2026-01-21	18.590	18.970	18.530	18.970	18.970	31,914
2026-01-20	18.620	18.800	18.390	18.530	18.530	28,671
2026-01-19	18.620	18.680	18.410	18.620	18.620	31,061

← NewerPage 3 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.