KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 38,235 |
| 2025-10-16 | 3.570 | 3.570 | 3.500 | 3.540 | 3.540 | 31,579 |
| 2025-10-15 | 3.570 | 3.570 | 3.500 | 3.540 | 3.540 | 41,320 |
| 2025-10-14 | 3.550 | 3.550 | 3.510 | 3.530 | 3.530 | 39,373 |
| 2025-10-13 | 3.510 | 3.560 | 3.500 | 3.520 | 3.520 | 33,169 |
| 2025-10-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 32,952 |
| 2025-10-09 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 27,909 |
| 2025-10-08 | 3.590 | 3.590 | 3.520 | 3.560 | 3.560 | 37,046 |
| 2025-10-07 | 3.620 | 3.620 | 3.520 | 3.560 | 3.560 | 41,368 |
| 2025-10-06 | 3.700 | 3.700 | 3.590 | 3.610 | 3.610 | 41,481 |
| 2025-10-03 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 23,410 |
| 2025-10-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 24,376 |
| 2025-10-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 29,045 |
| 2025-09-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 30,839 |
| 2025-09-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 33,620 |
| 2025-09-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 17,924 |
| 2025-09-25 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 22,646 |
| 2025-09-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21,132 |
| 2025-09-23 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 23,468 |
| 2025-09-22 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 36,668 |
| 2025-09-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 21,072 |
| 2025-09-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 26,647 |
| 2025-09-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 27,801 |
| 2025-09-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 27,714 |
| 2025-09-15 | 3.760 | 3.780 | 3.700 | 3.750 | 3.750 | 35,232 |
| 2025-09-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 35,018 |
| 2025-09-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 32,033 |
| 2025-09-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 30,459 |
| 2025-09-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 24,113 |
| 2025-09-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 31,477 |
| 2025-09-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 30,642 |
| 2025-09-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 18,924 |
| 2025-09-03 | 3.740 | 3.780 | 3.680 | 3.720 | 3.720 | 27,349 |
| 2025-09-02 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 22,175 |
| 2025-09-01 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 35,587 |
| 2025-08-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 31,591 |
| 2025-08-28 | 3.730 | 3.780 | 3.710 | 3.730 | 3.730 | 24,267 |
| 2025-08-27 | 3.710 | 3.740 | 3.690 | 3.720 | 3.720 | 28,382 |
| 2025-08-26 | 3.740 | 3.740 | 3.680 | 3.690 | 3.690 | 22,954 |
| 2025-08-25 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 25,189 |
| 2025-08-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 23,633 |
| 2025-08-21 | 3.680 | 3.680 | 3.620 | 3.630 | 3.630 | 28,978 |
| 2025-08-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 25,028 |
| 2025-08-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 41,607 |
| 2025-08-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 33,041 |
| 2025-08-15 | 3.750 | 3.780 | 3.670 | 3.700 | 3.700 | 21,841 |
| 2025-08-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 21,550 |
| 2025-08-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 22,002 |
| 2025-08-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 26,287 |
| 2025-08-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 29,113 |
| 2025-08-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 24,849 |
| 2025-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 32,468 |
| 2025-08-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 26,365 |
| 2025-08-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 23,292 |
| 2025-08-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 26,229 |
| 2025-08-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 19,565 |
| 2025-07-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21,808 |
| 2025-07-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 18,304 |
| 2025-07-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 16,088 |
| 2025-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18,027 |
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.