KLBN11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.870	18.870	18.870	18.870	18.870	31,581
2025-04-25	18.760	18.760	18.760	18.760	18.760	33,917
2025-04-24	18.700	18.700	18.700	18.700	18.700	33,444
2025-04-23	18.160	18.160	18.160	18.160	18.160	31,766
2025-04-22	17.680	17.680	17.680	17.680	17.680	55,708
2025-04-17	17.930	17.930	17.930	17.930	17.930	32,480
2025-04-16	17.820	17.820	17.820	17.820	17.820	49,521
2025-04-15	17.970	17.970	17.970	17.970	17.970	39,927
2025-04-14	18.440	18.440	18.440	18.440	18.440	29,254
2025-04-11	18.140	18.140	18.140	18.140	18.140	45,480
2025-04-10	18.190	18.190	18.190	18.190	18.190	37,821
2025-04-09	18.520	18.520	18.520	18.520	18.520	32,407
2025-04-08	18.050	18.050	18.050	18.050	18.050	40,906
2025-04-07	18.110	18.110	18.110	18.110	18.110	56,096
2025-04-04	18.600	18.600	18.600	18.600	18.600	58,021
2025-04-03	18.550	18.550	18.550	18.550	18.550	51,656
2025-04-02	18.770	18.770	18.770	18.770	18.770	33,328
2025-04-01	18.750	18.750	18.750	18.750	18.750	38,610
2025-03-31	18.840	18.840	18.840	18.840	18.840	50,480
2025-03-28	19.210	19.210	19.210	19.210	19.210	29,516
2025-03-27	19.180	19.180	19.180	19.180	19.180	22,810
2025-03-26	19.240	19.240	19.240	19.240	19.240	28,251
2025-03-25	19.160	19.160	19.160	19.160	19.160	39,541
2025-03-24	19.450	19.450	19.450	19.450	19.450	36,223
2025-03-21	19.650	19.650	19.650	19.650	19.650	42,592
2025-03-20	19.930	19.930	19.930	19.930	19.930	30,850
2025-03-19	19.910	19.910	19.910	19.910	19.910	23,649
2025-03-18	19.760	19.760	19.760	19.760	19.760	29,503
2025-03-17	19.930	19.930	19.930	19.930	19.930	30,063
2025-03-14	19.700	19.700	19.700	19.700	19.700	31,373
2025-03-13	19.210	19.420	19.110	19.420	19.420	25,193
2025-03-12	19.310	19.310	19.310	19.310	19.310	47,837
2025-03-11	19.500	19.500	19.500	19.500	19.500	33,282
2025-03-10	19.890	19.890	19.890	19.890	19.890	41,209
2025-03-07	20.090	20.090	20.090	20.090	20.090	31,214
2025-03-06	19.970	20.000	19.580	19.900	19.900	49,028
2025-03-05	20.060	20.590	19.890	19.990	19.990	28,025
2025-02-28	20.000	20.000	20.000	20.000	20.000	33,015
2025-02-27	20.550	20.770	20.390	20.720	20.720	22,039
2025-02-26	20.830	20.990	20.240	20.450	20.450	34,525
2025-02-25	20.940	21.150	20.800	20.800	20.800	19,693
2025-02-24	20.930	21.080	20.770	20.950	20.950	30,942
2025-02-21	20.990	20.990	20.990	20.990	20.990	24,278
2025-02-20	21.200	21.250	20.720	20.800	20.800	28,628
2025-02-19	21.250	21.360	21.070	21.310	21.310	17,289
2025-02-18	21.250	21.490	21.010	21.440	21.440	20,451
2025-02-17	21.500	21.550	21.100	21.130	21.130	25,182
2025-02-14	21.470	21.470	21.470	21.470	21.470	20,700
2025-02-13	21.140	21.160	20.940	21.140	21.140	22,296
2025-02-12	21.160	21.690	20.780	21.210	21.210	34,952
2025-02-11	21.380	21.670	21.120	21.140	21.140	19,149
2025-02-10	21.240	21.440	21.180	21.300	21.300	23,774
2025-02-07	21.350	21.350	21.350	21.350	21.350	25,205
2025-02-06	21.610	21.740	21.430	21.660	21.660	23,120
2025-02-05	21.750	21.770	21.410	21.480	21.480	26,763
2025-02-04	22.540	22.680	21.480	21.800	21.800	30,890
2025-02-03	22.440	22.690	22.280	22.540	22.540	25,389
2025-01-31	22.500	22.500	22.500	22.500	22.500	19,942
2025-01-30	22.130	22.790	22.110	22.780	22.780	19,646
2025-01-29	22.320	22.390	22.100	22.100	22.100	14,535

← NewerPage 7 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.