KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 29,467 |
| 2025-04-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 26,236 |
| 2025-04-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 23,081 |
| 2025-04-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 26,520 |
| 2025-04-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 53,539 |
| 2025-04-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 26,968 |
| 2025-04-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 28,315 |
| 2025-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 32,888 |
| 2025-04-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 37,742 |
| 2025-04-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 35,193 |
| 2025-04-10 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 30,807 |
| 2025-04-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 30,022 |
| 2025-04-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 36,965 |
| 2025-04-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 57,208 |
| 2025-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 41,533 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 45,486 |
| 2025-04-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 28,262 |
| 2025-04-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 34,907 |
| 2025-03-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 39,675 |
| 2025-03-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 28,267 |
| 2025-03-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 22,664 |
| 2025-03-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 32,730 |
| 2025-03-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 33,305 |
| 2025-03-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 38,356 |
| 2025-03-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 31,270 |
| 2025-03-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 25,983 |
| 2025-03-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 20,036 |
| 2025-03-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 27,350 |
| 2025-03-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 27,430 |
| 2025-03-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 31,163 |
| 2025-03-13 | 3.990 | 4.000 | 3.880 | 3.970 | 3.970 | 30,705 |
| 2025-03-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 59,737 |
| 2025-03-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 27,301 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 54,962 |
| 2025-03-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 32,315 |
| 2025-03-06 | 4.100 | 4.110 | 3.980 | 4.080 | 4.080 | 47,816 |
| 2025-03-05 | 4.070 | 4.330 | 4.070 | 4.140 | 4.140 | 21,722 |
| 2025-02-28 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 23,757 |
| 2025-02-27 | 4.230 | 4.300 | 4.180 | 4.280 | 4.280 | 16,602 |
| 2025-02-26 | 4.350 | 4.380 | 4.160 | 4.180 | 4.180 | 29,905 |
| 2025-02-25 | 4.330 | 4.380 | 4.320 | 4.330 | 4.330 | 15,340 |
| 2025-02-24 | 4.350 | 4.380 | 4.300 | 4.370 | 4.370 | 17,394 |
| 2025-02-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 16,272 |
| 2025-02-20 | 4.470 | 4.470 | 4.310 | 4.350 | 4.350 | 21,928 |
| 2025-02-19 | 4.470 | 4.480 | 4.410 | 4.460 | 4.460 | 14,039 |
| 2025-02-18 | 4.470 | 4.470 | 4.400 | 4.440 | 4.440 | 15,119 |
| 2025-02-17 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 22,686 |
| 2025-02-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 14,459 |
| 2025-02-13 | 4.440 | 4.470 | 4.390 | 4.430 | 4.430 | 11,745 |
| 2025-02-12 | 4.460 | 4.460 | 4.350 | 4.430 | 4.430 | 18,751 |
| 2025-02-11 | 4.510 | 4.560 | 4.450 | 4.480 | 4.480 | 15,273 |
| 2025-02-10 | 4.480 | 4.550 | 4.470 | 4.500 | 4.500 | 20,108 |
| 2025-02-07 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 22,118 |
| 2025-02-06 | 4.640 | 4.660 | 4.570 | 4.630 | 4.630 | 15,741 |
| 2025-02-05 | 4.630 | 4.670 | 4.570 | 4.630 | 4.630 | 16,888 |
| 2025-02-04 | 4.810 | 4.830 | 4.580 | 4.600 | 4.600 | 19,688 |
| 2025-02-03 | 4.800 | 4.860 | 4.770 | 4.810 | 4.810 | 28,194 |
| 2025-01-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 16,040 |
| 2025-01-30 | 4.720 | 4.880 | 4.700 | 4.830 | 4.830 | 18,391 |
| 2025-01-29 | 4.690 | 4.770 | 4.690 | 4.740 | 4.740 | 15,401 |
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.