KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.880 | 3.900 | 3.810 | 3.840 | 3.840 | 28,959 |
| 2026-04-14 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 26,195 |
| 2026-04-13 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 34,469 |
| 2026-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 24,276 |
| 2026-04-09 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 20,187 |
| 2026-04-08 | 3.730 | 3.830 | 3.730 | 3.760 | 3.760 | 28,303 |
| 2026-04-07 | 3.830 | 3.830 | 3.650 | 3.690 | 3.690 | 51,631 |
| 2026-04-06 | 3.910 | 3.910 | 3.790 | 3.820 | 3.820 | 35,591 |
| 2026-04-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 27,158 |
| 2026-04-01 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 23,646 |
| 2026-03-31 | 3.840 | 3.930 | 3.840 | 3.920 | 3.920 | 19,010 |
| 2026-03-30 | 3.840 | 3.880 | 3.810 | 3.830 | 3.830 | 20,145 |
| 2026-03-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 23,826 |
| 2026-03-26 | 3.900 | 3.910 | 3.820 | 3.820 | 3.820 | 27,000 |
| 2026-03-25 | 3.820 | 3.930 | 3.810 | 3.880 | 3.880 | 20,340 |
| 2026-03-24 | 3.800 | 3.850 | 3.750 | 3.840 | 3.840 | 20,389 |
| 2026-03-23 | 3.730 | 3.830 | 3.700 | 3.810 | 3.810 | 29,397 |
| 2026-03-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 29,045 |
| 2026-03-19 | 3.830 | 3.850 | 3.740 | 3.790 | 3.790 | 29,653 |
| 2026-03-18 | 3.880 | 3.900 | 3.810 | 3.810 | 3.810 | 23,148 |
| 2026-03-17 | 3.860 | 3.900 | 3.840 | 3.870 | 3.870 | 21,525 |
| 2026-03-16 | 3.880 | 3.930 | 3.840 | 3.890 | 3.890 | 22,875 |
| 2026-03-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 26,733 |
| 2026-03-12 | 3.960 | 3.960 | 3.840 | 3.850 | 3.850 | 25,740 |
| 2026-03-11 | 3.980 | 4.000 | 3.920 | 3.950 | 3.950 | 18,597 |
| 2026-03-10 | 3.980 | 4.030 | 3.940 | 3.960 | 3.960 | 18,168 |
| 2026-03-09 | 3.950 | 3.960 | 3.850 | 3.960 | 3.960 | 30,297 |
| 2026-03-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 31,759 |
| 2026-03-05 | 4.050 | 4.050 | 3.940 | 3.980 | 3.980 | 22,549 |
| 2026-03-04 | 4.000 | 4.050 | 3.910 | 4.010 | 4.010 | 28,668 |
| 2026-03-03 | 4.110 | 4.110 | 3.950 | 4.000 | 4.000 | 37,757 |
| 2026-03-02 | 4.120 | 4.190 | 4.060 | 4.130 | 4.130 | 36,651 |
| 2026-02-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 28,843 |
| 2026-02-26 | 4.140 | 4.200 | 4.110 | 4.160 | 4.160 | 18,696 |
| 2026-02-25 | 4.090 | 4.130 | 4.060 | 4.130 | 4.130 | 14,842 |
| 2026-02-24 | 4.040 | 4.150 | 4.000 | 4.040 | 4.040 | 21,233 |
| 2026-02-23 | 4.050 | 4.070 | 3.990 | 4.030 | 4.030 | 20,837 |
| 2026-02-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 31,356 |
| 2026-02-19 | 4.030 | 4.110 | 4.020 | 4.070 | 4.070 | 20,270 |
| 2026-02-18 | 4.070 | 4.160 | 4.000 | 4.070 | 4.070 | 28,183 |
| 2026-02-13 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 19,641 |
| 2026-02-12 | 4.210 | 4.240 | 4.030 | 4.090 | 4.090 | 23,662 |
| 2026-02-11 | 3.950 | 4.240 | 3.930 | 4.220 | 4.220 | 28,298 |
| 2026-02-10 | 3.970 | 4.020 | 3.950 | 3.990 | 3.990 | 20,661 |
| 2026-02-09 | 3.920 | 4.000 | 3.870 | 3.970 | 3.970 | 28,839 |
| 2026-02-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 28,230 |
| 2026-02-05 | 3.900 | 3.940 | 3.870 | 3.940 | 3.940 | 26,531 |
| 2026-02-04 | 3.860 | 3.900 | 3.820 | 3.870 | 3.870 | 36,522 |
| 2026-02-03 | 3.910 | 3.930 | 3.840 | 3.880 | 3.880 | 36,196 |
| 2026-02-02 | 3.880 | 3.930 | 3.830 | 3.870 | 3.870 | 36,315 |
| 2026-01-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 16,108 |
| 2026-01-29 | 3.950 | 3.950 | 3.800 | 3.820 | 3.820 | 35,629 |
| 2026-01-28 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 30,005 |
| 2026-01-27 | 3.880 | 3.950 | 3.870 | 3.920 | 3.920 | 21,622 |
| 2026-01-26 | 3.920 | 3.970 | 3.850 | 3.860 | 3.860 | 31,772 |
| 2026-01-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 34,452 |
| 2026-01-22 | 3.810 | 3.990 | 3.810 | 3.900 | 3.900 | 25,660 |
| 2026-01-21 | 3.740 | 3.830 | 3.730 | 3.830 | 3.830 | 21,803 |
| 2026-01-20 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 25,311 |
| 2026-01-19 | 3.760 | 3.780 | 3.710 | 3.730 | 3.730 | 29,091 |
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.