KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 13,075 |
| 2025-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,187 |
| 2025-07-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 17,319 |
| 2025-07-22 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 18,419 |
| 2025-07-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 24,267 |
| 2025-07-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 24,393 |
| 2025-07-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 21,250 |
| 2025-07-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 21,078 |
| 2025-07-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 26,183 |
| 2025-07-14 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 28,186 |
| 2025-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18,229 |
| 2025-07-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 21,904 |
| 2025-07-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 20,249 |
| 2025-07-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 32,366 |
| 2025-07-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 36,000 |
| 2025-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 19,652 |
| 2025-07-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20,451 |
| 2025-07-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23,961 |
| 2025-07-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 32,651 |
| 2025-06-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 35,068 |
| 2025-06-27 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 23,902 |
| 2025-06-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 25,601 |
| 2025-06-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 26,529 |
| 2025-06-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 21,299 |
| 2025-06-23 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 37,666 |
| 2025-06-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 34,473 |
| 2025-06-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25,089 |
| 2025-06-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28,634 |
| 2025-06-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23,975 |
| 2025-06-13 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 30,333 |
| 2025-06-12 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 24,527 |
| 2025-06-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 22,383 |
| 2025-06-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 20,650 |
| 2025-06-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 34,259 |
| 2025-06-06 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 36,966 |
| 2025-06-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 38,876 |
| 2025-06-04 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 29,337 |
| 2025-06-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 35,036 |
| 2025-06-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 47,836 |
| 2025-05-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 41,631 |
| 2025-05-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 32,760 |
| 2025-05-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 26,096 |
| 2025-05-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 25,927 |
| 2025-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26,347 |
| 2025-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 21,697 |
| 2025-05-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 29,721 |
| 2025-05-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 20,577 |
| 2025-05-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 29,349 |
| 2025-05-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 27,970 |
| 2025-05-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 19,162 |
| 2025-05-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 22,641 |
| 2025-05-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 25,128 |
| 2025-05-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 24,229 |
| 2025-05-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 28,901 |
| 2025-05-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-05-06 | 3.810 | 3.840 | 3.780 | 3.840 | 3.840 | 23,375 |
| 2025-05-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 31,358 |
| 2025-05-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 36,911 |
| 2025-04-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 32,845 |
| 2025-04-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 19,545 |
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.