KLBN11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.740	18.740	18.740	18.740	18.740	40,561
2026-01-15	19.010	19.020	18.740	18.820	18.820	27,535
2026-01-14	18.670	18.980	18.550	18.950	18.950	26,666
2026-01-13	18.770	18.820	18.390	18.700	18.700	33,229
2026-01-12	18.770	18.920	18.590	18.910	18.910	34,378
2026-01-09	18.800	18.800	18.800	18.800	18.800	27,509
2026-01-08	18.350	18.530	18.130	18.470	18.470	33,289
2026-01-07	18.570	18.660	18.350	18.360	18.360	35,938
2026-01-06	18.570	18.760	18.540	18.600	18.600	31,776
2026-01-05	19.090	19.120	18.530	18.540	18.540	48,504
2026-01-02	19.020	19.020	19.020	19.020	19.020	35,577
2025-12-30	18.900	18.900	18.900	18.900	18.900	29,884
2025-12-29	18.560	18.730	18.560	18.630	18.630	32,957
2025-12-26	18.680	18.680	18.680	18.680	18.680	34,185
2025-12-23	18.740	18.740	18.740	18.740	18.740	42,597
2025-12-22	18.360	18.710	18.270	18.660	18.660	44,317
2025-12-19	18.400	18.400	18.400	18.400	18.400	48,672
2025-12-18	18.160	18.960	18.120	18.560	18.560	45,436
2025-12-17	18.360	18.470	18.060	18.450	18.450	39,736
2025-12-16	18.480	18.530	18.100	18.360	18.360	44,109
2025-12-15	18.970	19.250	18.620	19.250	19.250	56,006
2025-12-12	18.900	18.900	18.900	18.900	18.900	38,780
2025-12-11	19.230	19.260	18.770	18.810	18.810	49,088
2025-12-10	18.900	19.300	18.820	19.300	19.300	38,651
2025-12-09	18.900	19.440	18.800	19.000	19.000	63,044
2025-12-08	18.790	18.900	18.460	18.710	18.710	37,048
2025-12-05	18.760	18.760	18.760	18.760	18.760	57,542
2025-12-04	18.100	18.380	18.060	18.380	18.380	31,412
2025-12-03	17.910	18.120	17.880	18.110	18.110	33,085
2025-12-02	17.830	18.020	17.790	17.910	17.910	38,089
2025-12-01	17.740	17.860	17.630	17.820	17.820	50,444
2025-11-28	17.800	17.800	17.800	17.800	17.800	48,103
2025-11-27	17.740	17.850	17.680	17.740	17.740	38,168
2025-11-26	17.690	17.880	17.600	17.700	17.700	28,730
2025-11-25	17.510	17.730	17.330	17.650	17.650	35,149
2025-11-24	17.760	17.770	17.380	17.410	17.410	47,246
2025-11-21	17.620	17.620	17.620	17.620	17.620	41,714
2025-11-19	17.880	17.880	17.880	17.880	17.880	44,238
2025-11-18	18.050	18.120	17.880	17.980	17.980	28,259
2025-11-17	17.920	18.140	17.840	18.050	18.050	35,182
2025-11-14	17.940	17.940	17.940	17.940	17.940	30,275
2025-11-13	18.420	18.540	17.930	17.950	17.950	29,975
2025-11-12	17.910	18.430	17.870	18.430	18.430	34,857
2025-11-11	17.970	18.200	17.750	17.860	17.860	39,951
2025-11-10	18.210	18.300	17.900	17.950	17.950	37,194
2025-11-07	18.340	18.340	18.340	18.340	18.340	36,411
2025-11-06	18.700	18.750	18.360	18.380	18.380	32,256
2025-11-05	18.510	18.690	18.440	18.540	18.540	31,412
2025-11-04	17.980	18.650	17.950	18.580	18.580	42,283
2025-11-03	18.100	18.150	17.870	17.910	17.910	34,942
2025-10-31	17.940	17.940	17.940	17.940	17.940	28,541
2025-10-30	17.900	17.900	17.900	17.900	17.900	26,061
2025-10-29	18.110	18.250	17.940	18.070	18.070	27,315
2025-10-28	17.770	18.220	17.740	18.170	18.170	29,248
2025-10-27	18.100	18.200	17.800	17.870	17.870	28,906
2025-10-24	18.060	18.060	18.060	18.060	18.060	24,442
2025-10-23	17.800	17.800	17.800	17.800	17.800	23,461
2025-10-22	17.740	17.740	17.740	17.740	17.740	28,653
2025-10-21	17.570	17.590	17.300	17.400	17.400	37,816
2025-10-20	17.340	17.660	17.250	17.510	17.510	40,707

← NewerPage 4 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.