KLBN11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 22.190 | 22.340 | 22.100 | 22.140 | 22.140 | 17,396 |
| 2025-01-27 | 22.000 | 22.470 | 21.740 | 22.310 | 22.310 | 22,153 |
| 2025-01-24 | 22.170 | 22.170 | 22.170 | 22.170 | 22.170 | 16,613 |
| 2025-01-23 | 21.700 | 22.040 | 21.540 | 22.020 | 22.020 | 18,024 |
| 2025-01-22 | 22.200 | 22.320 | 21.600 | 21.810 | 21.810 | 19,934 |
| 2025-01-21 | 22.080 | 22.330 | 21.930 | 22.330 | 22.330 | 18,517 |
| 2025-01-20 | 21.590 | 22.280 | 21.520 | 21.810 | 21.810 | 25,128 |
| 2025-01-17 | 21.530 | 21.530 | 21.530 | 21.530 | 21.530 | 21,778 |
| 2025-01-16 | 21.580 | 21.770 | 21.230 | 21.540 | 21.540 | 20,854 |
| 2025-01-15 | 21.640 | 21.890 | 21.150 | 21.540 | 21.540 | 28,694 |
| 2025-01-14 | 22.100 | 22.140 | 21.640 | 21.640 | 21.640 | 20,936 |
| 2025-01-13 | 22.100 | 22.200 | 21.910 | 21.950 | 21.950 | 22,921 |
| 2025-01-10 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | 19,686 |
| 2025-01-09 | 22.300 | 22.490 | 22.000 | 22.000 | 22.000 | 20,248 |
| 2025-01-08 | 22.560 | 22.800 | 22.210 | 22.210 | 22.210 | 20,682 |
| 2025-01-07 | 22.480 | 22.750 | 22.310 | 22.510 | 22.510 | 21,104 |
| 2025-01-06 | 22.670 | 22.850 | 22.240 | 22.470 | 22.470 | 27,376 |
| 2025-01-03 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 23,780 |
| 2025-01-02 | 23.200 | 23.290 | 22.900 | 22.930 | 22.930 | 27,791 |
| 2024-12-30 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 18,936 |
| 2024-12-27 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 17,974 |
| 2024-12-26 | 23.290 | 23.530 | 23.000 | 23.430 | 23.430 | 21,951 |
| 2024-12-23 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 25,778 |
| 2024-12-20 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 28,097 |
| 2024-12-19 | 23.340 | 23.660 | 23.030 | 23.200 | 23.200 | 26,867 |
| 2024-12-18 | 23.690 | 23.780 | 23.080 | 23.240 | 23.240 | 28,187 |
| 2024-12-17 | 23.190 | 24.040 | 22.980 | 23.800 | 23.800 | 39,108 |
| 2024-12-16 | 23.090 | 23.630 | 23.030 | 23.420 | 23.420 | 31,539 |
| 2024-12-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 18,764 |
| 2024-12-12 | 23.180 | 23.390 | 22.890 | 23.040 | 23.040 | 25,271 |
| 2024-12-11 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 25,520 |
| 2024-12-10 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
← NewerPage 8 of 8 · 452 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.