KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.540 | 3.570 | 3.510 | 3.510 | 3.510 | 23,575 |
| 2026-07-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 20,827 |
| 2026-07-09 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 17,318 |
| 2026-07-08 | 3.480 | 3.480 | 3.400 | 3.450 | 3.450 | 25,159 |
| 2026-07-07 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 27,486 |
| 2026-07-06 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 27,302 |
| 2026-07-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25,028 |
| 2026-07-02 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 24,607 |
| 2026-07-01 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 35,100 |
| 2026-06-30 | 3.430 | 3.430 | 3.350 | 3.390 | 3.390 | 35,293 |
| 2026-06-29 | 3.440 | 3.440 | 3.380 | 3.430 | 3.430 | 28,869 |
| 2026-06-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 27,405 |
| 2026-06-25 | 3.400 | 3.480 | 3.390 | 3.450 | 3.450 | 25,619 |
| 2026-06-24 | 3.370 | 3.380 | 3.330 | 3.370 | 3.370 | 17,932 |
| 2026-06-23 | 3.420 | 3.420 | 3.330 | 3.370 | 3.370 | 28,281 |
| 2026-06-22 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 33,434 |
| 2026-06-19 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 23,137 |
| 2026-06-18 | 3.380 | 3.480 | 3.360 | 3.460 | 3.460 | 21,677 |
| 2026-06-17 | 3.430 | 3.500 | 3.380 | 3.380 | 3.380 | 23,513 |
| 2026-06-16 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 25,549 |
| 2026-06-15 | 3.420 | 3.500 | 3.420 | 3.470 | 3.470 | 35,015 |
| 2026-06-12 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 21,562 |
| 2026-06-11 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 32,633 |
| 2026-06-10 | 3.440 | 3.440 | 3.370 | 3.390 | 3.390 | 31,121 |
| 2026-06-09 | 3.480 | 3.480 | 3.410 | 3.430 | 3.430 | 30,497 |
| 2026-06-08 | 3.490 | 3.490 | 3.420 | 3.450 | 3.450 | 45,145 |
| 2026-06-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 37,901 |
| 2026-06-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 46,093 |
| 2026-06-02 | 3.370 | 3.390 | 3.340 | 3.390 | 3.390 | 27,749 |
| 2026-06-01 | 3.430 | 3.430 | 3.310 | 3.370 | 3.370 | 44,180 |
| 2026-05-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 33,753 |
| 2026-05-28 | 3.440 | 3.450 | 3.370 | 3.390 | 3.390 | 26,449 |
| 2026-05-27 | 3.400 | 3.480 | 3.380 | 3.410 | 3.410 | 29,221 |
| 2026-05-26 | 3.380 | 3.390 | 3.340 | 3.380 | 3.380 | 32,056 |
| 2026-05-25 | 3.370 | 3.380 | 3.320 | 3.370 | 3.370 | 37,663 |
| 2026-05-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 31,667 |
| 2026-05-21 | 3.360 | 3.360 | 3.290 | 3.330 | 3.330 | 48,417 |
| 2026-05-20 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 59,208 |
| 2026-05-19 | 3.300 | 3.340 | 3.230 | 3.260 | 3.260 | 41,670 |
| 2026-05-18 | 3.340 | 3.380 | 3.270 | 3.310 | 3.310 | 49,784 |
| 2026-05-15 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 54,283 |
| 2026-05-14 | 3.390 | 3.460 | 3.370 | 3.420 | 3.420 | 28,539 |
| 2026-05-13 | 3.420 | 3.460 | 3.350 | 3.400 | 3.400 | 39,614 |
| 2026-05-12 | 3.460 | 3.460 | 3.390 | 3.420 | 3.420 | 33,643 |
| 2026-05-11 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 42,574 |
| 2026-05-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 42,358 |
| 2026-05-07 | 3.530 | 3.540 | 3.420 | 3.470 | 3.470 | 44,421 |
| 2026-05-06 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 53,541 |
| 2026-05-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 45,691 |
| 2026-05-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 55,176 |
| 2026-04-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 44,729 |
| 2026-04-29 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 39,038 |
| 2026-04-28 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 32,545 |
| 2026-04-27 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 39,768 |
| 2026-04-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 47,291 |
| 2026-04-23 | 3.730 | 3.730 | 3.600 | 3.620 | 3.620 | 72,726 |
| 2026-04-22 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 34,799 |
| 2026-04-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 29,312 |
| 2026-04-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 29,704 |
| 2026-04-16 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 24,615 |
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.