KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 29,014 |
| 2026-01-15 | 3.840 | 3.850 | 3.780 | 3.780 | 3.780 | 29,749 |
| 2026-01-14 | 3.770 | 3.830 | 3.730 | 3.830 | 3.830 | 25,768 |
| 2026-01-13 | 3.820 | 3.830 | 3.710 | 3.730 | 3.730 | 33,276 |
| 2026-01-12 | 3.770 | 3.840 | 3.740 | 3.810 | 3.810 | 33,229 |
| 2026-01-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 26,725 |
| 2026-01-08 | 3.690 | 3.720 | 3.630 | 3.700 | 3.700 | 39,536 |
| 2026-01-07 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 37,560 |
| 2026-01-06 | 3.740 | 3.780 | 3.720 | 3.750 | 3.750 | 34,387 |
| 2026-01-05 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 47,551 |
| 2026-01-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 36,631 |
| 2025-12-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 28,722 |
| 2025-12-29 | 3.780 | 3.800 | 3.740 | 3.750 | 3.750 | 29,551 |
| 2025-12-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 36,754 |
| 2025-12-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 32,616 |
| 2025-12-22 | 3.730 | 3.780 | 3.670 | 3.710 | 3.710 | 38,962 |
| 2025-12-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 39,392 |
| 2025-12-18 | 3.670 | 3.800 | 3.650 | 3.730 | 3.730 | 35,814 |
| 2025-12-17 | 3.740 | 3.740 | 3.630 | 3.710 | 3.710 | 31,715 |
| 2025-12-16 | 3.690 | 3.710 | 3.630 | 3.700 | 3.700 | 45,882 |
| 2025-12-15 | 3.810 | 3.870 | 3.730 | 3.860 | 3.860 | 53,694 |
| 2025-12-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 34,044 |
| 2025-12-11 | 3.870 | 3.890 | 3.760 | 3.800 | 3.800 | 56,153 |
| 2025-12-10 | 3.850 | 3.860 | 3.770 | 3.830 | 3.830 | 44,745 |
| 2025-12-09 | 3.790 | 3.900 | 3.770 | 3.810 | 3.810 | 55,867 |
| 2025-12-08 | 3.790 | 3.800 | 3.700 | 3.770 | 3.770 | 32,800 |
| 2025-12-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 48,020 |
| 2025-12-04 | 3.650 | 3.680 | 3.630 | 3.670 | 3.670 | 27,586 |
| 2025-12-03 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 22,877 |
| 2025-12-02 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 28,120 |
| 2025-12-01 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 46,824 |
| 2025-11-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 39,367 |
| 2025-11-27 | 3.560 | 3.590 | 3.540 | 3.550 | 3.550 | 29,118 |
| 2025-11-26 | 3.530 | 3.600 | 3.530 | 3.560 | 3.560 | 25,274 |
| 2025-11-25 | 3.540 | 3.570 | 3.480 | 3.560 | 3.560 | 35,520 |
| 2025-11-24 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 42,852 |
| 2025-11-21 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 38,034 |
| 2025-11-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 42,811 |
| 2025-11-18 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 18,652 |
| 2025-11-17 | 3.620 | 3.670 | 3.580 | 3.620 | 3.620 | 36,066 |
| 2025-11-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 25,712 |
| 2025-11-13 | 3.690 | 3.710 | 3.600 | 3.640 | 3.640 | 23,036 |
| 2025-11-12 | 3.600 | 3.690 | 3.590 | 3.670 | 3.670 | 25,186 |
| 2025-11-11 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 29,885 |
| 2025-11-10 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 38,006 |
| 2025-11-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 28,082 |
| 2025-11-06 | 3.780 | 3.800 | 3.690 | 3.710 | 3.710 | 28,989 |
| 2025-11-05 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 27,575 |
| 2025-11-04 | 3.630 | 3.750 | 3.610 | 3.700 | 3.700 | 33,663 |
| 2025-11-03 | 3.620 | 3.640 | 3.590 | 3.600 | 3.600 | 32,612 |
| 2025-10-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 31,965 |
| 2025-10-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 23,055 |
| 2025-10-29 | 3.630 | 3.660 | 3.590 | 3.600 | 3.600 | 26,092 |
| 2025-10-28 | 3.600 | 3.650 | 3.580 | 3.630 | 3.630 | 17,944 |
| 2025-10-27 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 26,172 |
| 2025-10-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 20,941 |
| 2025-10-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 19,186 |
| 2025-10-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 30,908 |
| 2025-10-21 | 3.550 | 3.550 | 3.480 | 3.510 | 3.510 | 30,425 |
| 2025-10-20 | 3.540 | 3.550 | 3.460 | 3.520 | 3.520 | 39,917 |
← NewerPage 4 of 4 · 240 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.