KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.820 | 4.850 | 4.730 | 4.740 | 4.740 | 12,873 |
| 2025-01-27 | 4.680 | 4.840 | 4.680 | 4.770 | 4.770 | 19,110 |
| 2025-01-24 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 12,581 |
| 2025-01-23 | 4.600 | 4.730 | 4.600 | 4.670 | 4.670 | 14,652 |
| 2025-01-22 | 4.630 | 4.720 | 4.580 | 4.650 | 4.650 | 16,215 |
| 2025-01-21 | 4.620 | 4.720 | 4.600 | 4.660 | 4.660 | 15,407 |
| 2025-01-20 | 4.620 | 4.740 | 4.580 | 4.690 | 4.690 | 23,659 |
| 2025-01-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 16,969 |
| 2025-01-16 | 4.610 | 4.640 | 4.480 | 4.570 | 4.570 | 21,409 |
| 2025-01-15 | 4.630 | 4.680 | 4.500 | 4.650 | 4.650 | 20,998 |
| 2025-01-14 | 4.660 | 4.730 | 4.600 | 4.620 | 4.620 | 20,621 |
| 2025-01-13 | 4.700 | 4.740 | 4.660 | 4.660 | 4.660 | 20,890 |
| 2025-01-10 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 13,984 |
| 2025-01-09 | 4.750 | 4.800 | 4.660 | 4.740 | 4.740 | 15,769 |
| 2025-01-08 | 4.850 | 4.890 | 4.710 | 4.770 | 4.770 | 17,892 |
| 2025-01-07 | 4.650 | 4.810 | 4.650 | 4.800 | 4.800 | 25,661 |
| 2025-01-06 | 4.760 | 4.780 | 4.640 | 4.750 | 4.750 | 30,157 |
| 2025-01-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 18,028 |
| 2025-01-02 | 4.970 | 5.000 | 4.770 | 4.830 | 4.830 | 39,540 |
| 2024-12-30 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 22,915 |
| 2024-12-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 17,070 |
| 2024-12-26 | 4.900 | 4.970 | 4.870 | 4.870 | 4.870 | 22,743 |
| 2024-12-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 24,831 |
| 2024-12-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 19,565 |
| 2024-12-19 | 4.770 | 4.870 | 4.770 | 4.790 | 4.790 | 17,209 |
| 2024-12-18 | 4.960 | 4.960 | 4.750 | 4.750 | 4.750 | 18,506 |
| 2024-12-17 | 4.850 | 4.990 | 4.780 | 4.960 | 4.960 | 17,017 |
| 2024-12-16 | 4.770 | 4.970 | 4.760 | 4.850 | 4.850 | 23,968 |
| 2024-12-13 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 19,563 |
| 2024-12-12 | 4.750 | 4.880 | 4.750 | 4.800 | 4.800 | 17,776 |
| 2024-12-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 21,142 |
| 2024-12-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
← NewerPage 8 of 8 · 452 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.