KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 88,793 |
| 2026-04-14 | 3.860 | 3.920 | 3.830 | 3.910 | 3.910 | 70,220 |
| 2026-04-13 | 3.830 | 3.850 | 3.780 | 3.850 | 3.850 | 79,725 |
| 2026-04-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 68,628 |
| 2026-04-09 | 3.790 | 3.850 | 3.780 | 3.840 | 3.840 | 63,739 |
| 2026-04-08 | 3.750 | 3.840 | 3.740 | 3.800 | 3.800 | 84,249 |
| 2026-04-07 | 3.840 | 3.840 | 3.660 | 3.690 | 3.690 | 162,316 |
| 2026-04-06 | 3.920 | 3.930 | 3.810 | 3.830 | 3.830 | 96,459 |
| 2026-04-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 74,274 |
| 2026-04-01 | 3.940 | 3.960 | 3.910 | 3.940 | 3.940 | 74,966 |
| 2026-03-31 | 3.850 | 3.940 | 3.500 | 3.940 | 3.940 | 73,564 |
| 2026-03-30 | 3.850 | 3.890 | 3.630 | 3.850 | 3.850 | 101,757 |
| 2026-03-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 60,274 |
| 2026-03-26 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 80,015 |
| 2026-03-25 | 3.880 | 3.920 | 3.860 | 3.910 | 3.910 | 58,032 |
| 2026-03-24 | 3.800 | 3.840 | 3.750 | 3.840 | 3.840 | 82,990 |
| 2026-03-23 | 3.740 | 3.810 | 3.690 | 3.800 | 3.800 | 89,213 |
| 2026-03-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 118,668 |
| 2026-03-19 | 3.800 | 3.810 | 3.720 | 3.780 | 3.780 | 110,331 |
| 2026-03-18 | 3.860 | 3.880 | 3.790 | 3.810 | 3.810 | 91,482 |
| 2026-03-17 | 3.850 | 3.880 | 3.830 | 3.860 | 3.860 | 66,599 |
| 2026-03-16 | 3.870 | 3.910 | 3.840 | 3.870 | 3.870 | 80,731 |
| 2026-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 89,599 |
| 2026-03-12 | 3.950 | 3.960 | 3.840 | 3.850 | 3.850 | 99,157 |
| 2026-03-11 | 3.930 | 3.990 | 3.900 | 3.950 | 3.950 | 73,997 |
| 2026-03-10 | 3.930 | 4.000 | 3.920 | 3.950 | 3.950 | 68,465 |
| 2026-03-09 | 3.890 | 3.940 | 3.830 | 3.920 | 3.920 | 117,505 |
| 2026-03-06 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 119,897 |
| 2026-03-05 | 3.990 | 4.030 | 3.930 | 3.950 | 3.950 | 87,902 |
| 2026-03-04 | 4.020 | 4.020 | 3.900 | 4.010 | 4.010 | 91,380 |
| 2026-03-03 | 4.110 | 4.110 | 3.940 | 3.980 | 3.980 | 116,700 |
| 2026-03-02 | 4.150 | 4.170 | 4.050 | 4.090 | 4.090 | 99,371 |
| 2026-02-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 102,348 |
| 2026-02-26 | 4.110 | 4.180 | 4.100 | 4.120 | 4.120 | 61,318 |
| 2026-02-25 | 4.050 | 4.110 | 4.030 | 4.110 | 4.110 | 60,558 |
| 2026-02-24 | 4.000 | 4.120 | 3.990 | 4.030 | 4.030 | 67,563 |
| 2026-02-23 | 4.020 | 4.030 | 3.980 | 4.010 | 4.010 | 85,821 |
| 2026-02-20 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 102,923 |
| 2026-02-19 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 67,261 |
| 2026-02-18 | 4.050 | 4.100 | 3.960 | 4.010 | 4.010 | 81,563 |
| 2026-02-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 76,839 |
| 2026-02-12 | 4.180 | 4.180 | 3.990 | 4.100 | 4.100 | 92,897 |
| 2026-02-11 | 3.960 | 4.210 | 3.920 | 4.150 | 4.150 | 113,951 |
| 2026-02-10 | 3.980 | 4.010 | 3.940 | 3.960 | 3.960 | 77,814 |
| 2026-02-09 | 3.920 | 3.990 | 3.870 | 3.960 | 3.960 | 91,349 |
| 2026-02-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 89,512 |
| 2026-02-05 | 3.850 | 3.920 | 3.850 | 3.880 | 3.880 | 81,897 |
| 2026-02-04 | 3.850 | 3.890 | 3.810 | 3.850 | 3.850 | 82,598 |
| 2026-02-03 | 3.880 | 3.890 | 3.810 | 3.860 | 3.860 | 138,118 |
| 2026-02-02 | 3.820 | 3.880 | 3.790 | 3.880 | 3.880 | 154,230 |
| 2026-01-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 61,049 |
| 2026-01-29 | 3.950 | 3.950 | 3.790 | 3.810 | 3.810 | 121,298 |
| 2026-01-28 | 3.900 | 3.950 | 3.860 | 3.910 | 3.910 | 121,750 |
| 2026-01-27 | 3.850 | 3.920 | 3.850 | 3.870 | 3.870 | 85,579 |
| 2026-01-26 | 3.910 | 3.910 | 3.810 | 3.850 | 3.850 | 102,997 |
| 2026-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 116,006 |
| 2026-01-22 | 3.790 | 3.930 | 3.770 | 3.850 | 3.850 | 90,451 |
| 2026-01-21 | 3.710 | 3.790 | 3.700 | 3.770 | 3.770 | 82,701 |
| 2026-01-20 | 3.700 | 3.730 | 3.670 | 3.710 | 3.710 | 86,535 |
| 2026-01-19 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 92,478 |
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.