KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.500 | 3.540 | 3.490 | 3.500 | 3.500 | 101,227 |
| 2026-07-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 77,519 |
| 2026-07-09 | 3.470 | 3.470 | 3.430 | 3.470 | 3.470 | 67,479 |
| 2026-07-08 | 3.440 | 3.450 | 3.390 | 3.440 | 3.440 | 99,250 |
| 2026-07-07 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 114,639 |
| 2026-07-06 | 3.430 | 3.430 | 3.370 | 3.400 | 3.400 | 134,452 |
| 2026-07-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 88,487 |
| 2026-07-02 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 93,281 |
| 2026-07-01 | 3.350 | 3.400 | 3.320 | 3.400 | 3.400 | 159,563 |
| 2026-06-30 | 3.420 | 3.420 | 3.330 | 3.370 | 3.370 | 175,423 |
| 2026-06-29 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 132,309 |
| 2026-06-26 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 120,261 |
| 2026-06-25 | 3.400 | 3.490 | 3.390 | 3.460 | 3.460 | 149,124 |
| 2026-06-24 | 3.370 | 3.380 | 3.330 | 3.380 | 3.380 | 91,624 |
| 2026-06-23 | 3.410 | 3.410 | 3.330 | 3.370 | 3.370 | 159,984 |
| 2026-06-22 | 3.470 | 3.470 | 3.370 | 3.380 | 3.380 | 153,913 |
| 2026-06-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 117,516 |
| 2026-06-18 | 3.390 | 3.470 | 3.370 | 3.440 | 3.440 | 81,279 |
| 2026-06-17 | 3.420 | 3.450 | 3.370 | 3.380 | 3.380 | 143,081 |
| 2026-06-16 | 3.430 | 3.440 | 3.400 | 3.420 | 3.420 | 105,306 |
| 2026-06-15 | 3.440 | 3.470 | 3.400 | 3.450 | 3.450 | 170,222 |
| 2026-06-12 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 111,319 |
| 2026-06-11 | 3.390 | 3.400 | 3.310 | 3.370 | 3.370 | 214,465 |
| 2026-06-10 | 3.420 | 3.440 | 3.360 | 3.390 | 3.390 | 149,904 |
| 2026-06-09 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 129,021 |
| 2026-06-08 | 3.440 | 3.450 | 3.410 | 3.430 | 3.430 | 159,492 |
| 2026-06-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 137,324 |
| 2026-06-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 178,796 |
| 2026-06-02 | 3.360 | 3.370 | 3.320 | 3.370 | 3.370 | 122,072 |
| 2026-06-01 | 3.380 | 3.390 | 3.290 | 3.350 | 3.350 | 182,573 |
| 2026-05-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 135,406 |
| 2026-05-28 | 3.380 | 3.390 | 3.320 | 3.360 | 3.360 | 153,145 |
| 2026-05-27 | 3.370 | 3.430 | 3.340 | 3.380 | 3.380 | 136,912 |
| 2026-05-26 | 3.330 | 3.340 | 3.280 | 3.330 | 3.330 | 142,895 |
| 2026-05-25 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 154,497 |
| 2026-05-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 151,092 |
| 2026-05-21 | 3.350 | 3.350 | 3.290 | 3.330 | 3.330 | 144,735 |
| 2026-05-20 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 212,314 |
| 2026-05-19 | 3.290 | 3.300 | 3.240 | 3.250 | 3.250 | 168,672 |
| 2026-05-18 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 232,275 |
| 2026-05-15 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 245,855 |
| 2026-05-14 | 3.410 | 3.410 | 3.360 | 3.390 | 3.390 | 111,138 |
| 2026-05-13 | 3.410 | 3.410 | 3.340 | 3.380 | 3.380 | 171,806 |
| 2026-05-12 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 166,772 |
| 2026-05-11 | 3.490 | 3.530 | 3.400 | 3.410 | 3.410 | 158,133 |
| 2026-05-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 145,731 |
| 2026-05-07 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 190,929 |
| 2026-05-06 | 3.510 | 3.510 | 3.400 | 3.430 | 3.430 | 237,701 |
| 2026-05-05 | 3.510 | 3.510 | 3.450 | 3.490 | 3.490 | 142,247 |
| 2026-05-04 | 3.570 | 3.570 | 3.460 | 3.470 | 3.470 | 273,241 |
| 2026-04-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 154,139 |
| 2026-04-29 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 139,298 |
| 2026-04-28 | 3.620 | 3.620 | 3.560 | 3.590 | 3.590 | 117,929 |
| 2026-04-27 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 126,260 |
| 2026-04-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 188,755 |
| 2026-04-23 | 3.750 | 3.750 | 3.600 | 3.640 | 3.640 | 205,347 |
| 2026-04-22 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 96,328 |
| 2026-04-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 91,592 |
| 2026-04-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 87,410 |
| 2026-04-16 | 3.850 | 3.850 | 3.790 | 3.810 | 3.810 | 81,072 |
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.