KLBN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.840 | 3.850 | 3.730 | 3.790 | 3.790 | 24,796 |
| 2026-10-06 | 3.820 | 3.900 | 3.770 | 3.810 | 3.810 | 22,517 |
| 2026-10-05 | 3.840 | 3.990 | 3.690 | 3.780 | 3.780 | 31,403 |
| 2026-10-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 15,202 |
| 2026-10-01 | 3.810 | 3.810 | 3.680 | 3.730 | 3.730 | 19,438 |
| 2026-09-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-09-28 | 3.800 | 3.910 | 3.750 | 3.840 | 3.840 | 13,983 |
| 2026-09-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 14,367 |
| 2026-09-24 | 3.980 | 4.000 | 3.850 | 3.920 | 3.920 | 12,706 |
| 2026-09-23 | 4.030 | 4.040 | 3.930 | 3.940 | 3.940 | 20,048 |
| 2026-09-22 | 3.970 | 4.040 | 3.910 | 4.010 | 4.010 | 12,196 |
| 2026-09-21 | 4.030 | 4.050 | 3.960 | 3.970 | 3.970 | 18,135 |
| 2026-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,936 |
| 2026-09-17 | 4.000 | 4.120 | 3.950 | 4.070 | 4.070 | 9,620 |
| 2026-09-16 | 4.060 | 4.070 | 3.990 | 4.040 | 4.040 | 13,873 |
| 2026-09-15 | 4.040 | 4.090 | 4.000 | 4.030 | 4.030 | 15,139 |
| 2026-09-14 | 4.130 | 4.130 | 4.000 | 4.050 | 4.050 | 15,509 |
| 2026-09-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 12,228 |
| 2026-09-10 | 4.130 | 4.180 | 4.100 | 4.150 | 4.150 | 14,905 |
| 2026-09-09 | 4.130 | 4.190 | 4.060 | 4.150 | 4.150 | 16,073 |
| 2026-09-08 | 4.030 | 4.130 | 4.030 | 4.100 | 4.100 | 23,196 |
| 2026-09-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 16,590 |
| 2026-09-03 | 4.030 | 4.090 | 4.010 | 4.070 | 4.070 | 17,160 |
| 2026-09-02 | 3.910 | 4.050 | 3.900 | 4.000 | 4.000 | 20,218 |
| 2026-09-01 | 3.900 | 3.930 | 3.820 | 3.900 | 3.900 | 19,795 |
| 2026-08-31 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 15,740 |
| 2026-08-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 12,443 |
| 2026-08-27 | 3.810 | 3.890 | 3.790 | 3.850 | 3.850 | 11,293 |
| 2026-08-26 | 3.840 | 3.850 | 3.790 | 3.820 | 3.820 | 14,680 |
| 2026-08-25 | 3.820 | 3.850 | 3.790 | 3.850 | 3.850 | 13,981 |
| 2026-08-24 | 3.820 | 3.900 | 3.770 | 3.830 | 3.830 | 17,917 |
| 2026-08-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21,931 |
| 2026-08-20 | 3.630 | 3.780 | 3.610 | 3.740 | 3.740 | 21,319 |
| 2026-08-19 | 3.620 | 3.660 | 3.570 | 3.660 | 3.660 | 20,928 |
| 2026-08-18 | 3.500 | 3.600 | 3.490 | 3.580 | 3.580 | 17,800 |
| 2026-08-17 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 23,019 |
| 2026-08-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 20,380 |
| 2026-08-13 | 3.560 | 3.610 | 3.530 | 3.600 | 3.600 | 17,549 |
| 2026-08-12 | 3.580 | 3.640 | 3.560 | 3.590 | 3.590 | 17,995 |
| 2026-08-11 | 3.640 | 3.650 | 3.560 | 3.560 | 3.560 | 19,739 |
| 2026-08-10 | 3.660 | 3.670 | 3.600 | 3.650 | 3.650 | 22,834 |
| 2026-08-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 21,811 |
| 2026-08-06 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 19,301 |
| 2026-08-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,639 |
| 2026-08-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 16,113 |
| 2026-08-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 26,810 |
| 2026-07-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 19,987 |
| 2026-07-30 | 3.610 | 3.670 | 3.590 | 3.620 | 3.620 | 16,578 |
| 2026-07-29 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 21,134 |
| 2026-07-28 | 3.560 | 3.680 | 3.560 | 3.650 | 3.650 | 15,520 |
| 2026-07-27 | 3.550 | 3.570 | 3.520 | 3.570 | 3.570 | 18,304 |
| 2026-07-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 20,828 |
| 2026-07-23 | 3.580 | 3.600 | 3.490 | 3.560 | 3.560 | 20,322 |
| 2026-07-22 | 3.550 | 3.620 | 3.520 | 3.610 | 3.610 | 16,007 |
| 2026-07-21 | 3.530 | 3.550 | 3.490 | 3.530 | 3.530 | 17,762 |
| 2026-07-20 | 3.530 | 3.530 | 3.470 | 3.510 | 3.510 | 24,518 |
| 2026-07-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 18,275 |
| 2026-07-16 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 17,632 |
| 2026-07-15 | 3.530 | 3.540 | 3.480 | 3.510 | 3.510 | 23,873 |
| 2026-07-14 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 21,765 |
Page 1 of 8 · 452 trading daysOlder →
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.