KLBN11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.080	19.080	19.080	19.080	19.080	73,255
2025-07-24	18.620	18.620	18.620	18.620	18.620	49,359
2025-07-23	18.730	18.730	18.730	18.730	18.730	29,813
2025-07-22	18.780	18.780	18.780	18.780	18.780	22,304
2025-07-21	18.770	18.770	18.770	18.770	18.770	26,839
2025-07-18	18.760	18.760	18.760	18.760	18.760	25,660
2025-07-17	19.240	19.240	19.240	19.240	19.240	19,766
2025-07-16	19.010	19.010	19.010	19.010	19.010	21,433
2025-07-15	19.260	19.260	19.260	19.260	19.260	25,588
2025-07-14	18.960	18.960	18.960	18.960	18.960	30,569
2025-07-11	18.630	18.630	18.630	18.630	18.630	22,648
2025-07-10	18.810	18.810	18.810	18.810	18.810	30,898
2025-07-09	18.590	18.590	18.590	18.590	18.590	25,106
2025-07-08	18.800	18.800	18.800	18.800	18.800	31,282
2025-07-07	18.900	18.900	18.900	18.900	18.900	33,437
2025-07-04	19.560	19.560	19.560	19.560	19.560	27,637
2025-07-03	19.650	19.650	19.650	19.650	19.650	37,461
2025-07-02	19.080	19.080	19.080	19.080	19.080	41,063
2025-07-01	18.610	18.610	18.610	18.610	18.610	33,314
2025-06-30	18.430	18.430	18.430	18.430	18.430	37,651
2025-06-27	18.150	18.150	18.150	18.150	18.150	30,347
2025-06-26	18.000	18.000	18.000	18.000	18.000	29,084
2025-06-25	17.700	17.700	17.700	17.700	17.700	36,312
2025-06-24	17.850	17.850	17.850	17.850	17.850	29,538
2025-06-23	17.710	17.710	17.710	17.710	17.710	41,897
2025-06-20	17.580	17.580	17.580	17.580	17.580	63,616
2025-06-18	18.060	18.060	18.060	18.060	18.060	29,908
2025-06-17	18.070	18.070	18.070	18.070	18.070	37,342
2025-06-16	18.670	18.670	18.670	18.670	18.670	29,370
2025-06-13	18.420	18.420	18.420	18.420	18.420	29,821
2025-06-12	18.350	18.350	18.350	18.350	18.350	30,342
2025-06-11	18.240	18.240	18.240	18.240	18.240	31,224
2025-06-10	18.650	18.650	18.650	18.650	18.650	27,059
2025-06-09	18.520	18.520	18.520	18.520	18.520	31,679
2025-06-06	18.470	18.470	18.470	18.470	18.470	32,008
2025-06-05	18.730	18.730	18.730	18.730	18.730	36,291
2025-06-04	18.610	18.680	18.370	18.480	18.480	29,740
2025-06-03	18.400	18.400	18.400	18.400	18.400	33,642
2025-06-02	18.200	18.200	18.200	18.200	18.200	48,017
2025-05-30	18.520	18.520	18.520	18.520	18.520	52,526
2025-05-29	19.100	19.100	19.100	19.100	19.100	22,832
2025-05-28	19.160	19.160	19.160	19.160	19.160	27,249
2025-05-27	19.530	19.530	19.530	19.530	19.530	30,305
2025-05-26	19.360	19.360	19.360	19.360	19.360	23,382
2025-05-23	19.340	19.340	19.340	19.340	19.340	29,224
2025-05-22	19.390	19.390	19.390	19.390	19.390	40,068
2025-05-21	19.260	19.260	19.260	19.260	19.260	42,433
2025-05-20	19.410	19.410	19.410	19.410	19.410	27,445
2025-05-19	19.470	19.470	19.470	19.470	19.470	26,686
2025-05-16	19.660	19.660	19.660	19.660	19.660	26,130
2025-05-15	19.600	19.600	19.600	19.600	19.600	26,561
2025-05-14	19.660	19.660	19.660	19.660	19.660	26,467
2025-05-13	19.720	19.720	19.720	19.720	19.720	29,424
2025-05-12	19.420	19.420	19.420	19.420	19.420	38,653
2025-05-09	19.330	19.330	19.330	19.330	19.330	0
2025-05-06	18.680	18.790	18.530	18.750	18.750	26,269
2025-05-05	18.680	18.680	18.680	18.680	18.680	31,061
2025-05-02	18.870	18.870	18.870	18.870	18.870	36,288
2025-04-30	18.500	18.500	18.500	18.500	18.500	40,482
2025-04-29	18.750	18.750	18.750	18.750	18.750	28,572

← NewerPage 6 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.