KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 88,622 |
| 2026-01-15 | 3.780 | 3.790 | 3.750 | 3.760 | 3.760 | 82,856 |
| 2026-01-14 | 3.720 | 3.790 | 3.700 | 3.750 | 3.750 | 77,484 |
| 2026-01-13 | 3.770 | 3.780 | 3.680 | 3.720 | 3.720 | 105,313 |
| 2026-01-12 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 97,098 |
| 2026-01-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 72,964 |
| 2026-01-08 | 3.680 | 3.710 | 3.630 | 3.700 | 3.700 | 107,387 |
| 2026-01-07 | 3.740 | 3.740 | 3.670 | 3.690 | 3.690 | 120,879 |
| 2026-01-06 | 3.720 | 3.750 | 3.710 | 3.720 | 3.720 | 94,167 |
| 2026-01-05 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 141,341 |
| 2026-01-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100,954 |
| 2025-12-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 93,578 |
| 2025-12-29 | 3.740 | 3.750 | 3.720 | 3.730 | 3.730 | 92,247 |
| 2025-12-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 127,392 |
| 2025-12-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 121,608 |
| 2025-12-22 | 3.720 | 3.760 | 3.660 | 3.730 | 3.730 | 115,242 |
| 2025-12-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 146,560 |
| 2025-12-18 | 3.680 | 3.800 | 3.650 | 3.760 | 3.760 | 95,506 |
| 2025-12-17 | 3.700 | 3.710 | 3.620 | 3.700 | 3.700 | 114,894 |
| 2025-12-16 | 3.750 | 3.800 | 3.630 | 3.670 | 3.670 | 143,261 |
| 2025-12-15 | 3.800 | 3.860 | 3.730 | 3.850 | 3.850 | 181,337 |
| 2025-12-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 114,211 |
| 2025-12-11 | 3.890 | 3.900 | 3.760 | 3.770 | 3.770 | 177,261 |
| 2025-12-10 | 3.810 | 3.890 | 3.770 | 3.860 | 3.860 | 110,542 |
| 2025-12-09 | 3.800 | 3.890 | 3.770 | 3.780 | 3.780 | 215,515 |
| 2025-12-08 | 3.750 | 3.770 | 3.690 | 3.750 | 3.750 | 94,940 |
| 2025-12-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 176,605 |
| 2025-12-04 | 3.640 | 3.670 | 3.620 | 3.670 | 3.670 | 95,041 |
| 2025-12-03 | 3.600 | 3.630 | 3.570 | 3.620 | 3.620 | 89,750 |
| 2025-12-02 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 114,760 |
| 2025-12-01 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 166,103 |
| 2025-11-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 176,520 |
| 2025-11-27 | 3.580 | 3.580 | 3.540 | 3.570 | 3.570 | 100,631 |
| 2025-11-26 | 3.540 | 3.570 | 3.530 | 3.550 | 3.550 | 81,201 |
| 2025-11-25 | 3.500 | 3.540 | 3.470 | 3.520 | 3.520 | 128,154 |
| 2025-11-24 | 3.540 | 3.590 | 3.480 | 3.490 | 3.490 | 179,418 |
| 2025-11-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 142,077 |
| 2025-11-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 184,943 |
| 2025-11-18 | 3.620 | 3.630 | 3.580 | 3.580 | 3.580 | 69,336 |
| 2025-11-17 | 3.610 | 3.630 | 3.570 | 3.600 | 3.600 | 109,728 |
| 2025-11-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 91,583 |
| 2025-11-13 | 3.680 | 3.700 | 3.590 | 3.610 | 3.610 | 85,722 |
| 2025-11-12 | 3.630 | 3.680 | 3.570 | 3.680 | 3.680 | 111,906 |
| 2025-11-11 | 3.610 | 3.620 | 3.560 | 3.600 | 3.600 | 113,318 |
| 2025-11-10 | 3.610 | 3.650 | 3.580 | 3.600 | 3.600 | 120,905 |
| 2025-11-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 120,831 |
| 2025-11-06 | 3.740 | 3.750 | 3.670 | 3.680 | 3.680 | 124,941 |
| 2025-11-05 | 3.680 | 3.750 | 3.680 | 3.730 | 3.730 | 98,793 |
| 2025-11-04 | 3.600 | 3.720 | 3.600 | 3.700 | 3.700 | 132,667 |
| 2025-11-03 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 102,847 |
| 2025-10-31 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 90,538 |
| 2025-10-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 58,453 |
| 2025-10-29 | 3.630 | 3.660 | 3.590 | 3.590 | 3.590 | 73,688 |
| 2025-10-28 | 3.590 | 3.640 | 3.560 | 3.630 | 3.630 | 86,880 |
| 2025-10-27 | 3.640 | 3.640 | 3.560 | 3.570 | 3.570 | 89,810 |
| 2025-10-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 64,853 |
| 2025-10-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 61,125 |
| 2025-10-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 89,327 |
| 2025-10-21 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 119,309 |
| 2025-10-20 | 3.520 | 3.530 | 3.450 | 3.520 | 3.520 | 136,638 |
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.