KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 147,624 |
| 2025-10-16 | 3.530 | 3.540 | 3.480 | 3.540 | 3.540 | 109,128 |
| 2025-10-15 | 3.530 | 3.550 | 3.480 | 3.520 | 3.520 | 149,455 |
| 2025-10-14 | 3.550 | 3.550 | 3.490 | 3.510 | 3.510 | 150,670 |
| 2025-10-13 | 3.500 | 3.520 | 3.490 | 3.510 | 3.510 | 112,495 |
| 2025-10-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 101,371 |
| 2025-10-09 | 3.550 | 3.550 | 3.480 | 3.490 | 3.490 | 140,578 |
| 2025-10-08 | 3.590 | 3.590 | 3.500 | 3.530 | 3.530 | 152,317 |
| 2025-10-07 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 128,137 |
| 2025-10-06 | 3.670 | 3.670 | 3.550 | 3.580 | 3.580 | 150,486 |
| 2025-10-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 79,297 |
| 2025-10-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 77,180 |
| 2025-10-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 97,003 |
| 2025-09-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 135,063 |
| 2025-09-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 151,900 |
| 2025-09-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 70,702 |
| 2025-09-25 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 80,977 |
| 2025-09-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 93,977 |
| 2025-09-23 | 3.640 | 3.640 | 3.610 | 3.610 | 3.610 | 98,818 |
| 2025-09-22 | 3.670 | 3.670 | 3.600 | 3.640 | 3.640 | 119,943 |
| 2025-09-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 94,222 |
| 2025-09-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 109,885 |
| 2025-09-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 93,168 |
| 2025-09-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 113,741 |
| 2025-09-15 | 3.720 | 3.730 | 3.670 | 3.700 | 3.700 | 128,532 |
| 2025-09-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 91,249 |
| 2025-09-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 106,206 |
| 2025-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 67,518 |
| 2025-09-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 116,722 |
| 2025-09-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 97,429 |
| 2025-09-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 79,847 |
| 2025-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 64,649 |
| 2025-09-03 | 3.680 | 3.720 | 3.630 | 3.650 | 3.650 | 79,504 |
| 2025-09-02 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 92,369 |
| 2025-09-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 90,652 |
| 2025-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 83,200 |
| 2025-08-28 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 86,275 |
| 2025-08-27 | 3.660 | 3.690 | 3.630 | 3.680 | 3.680 | 97,686 |
| 2025-08-26 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 76,087 |
| 2025-08-25 | 3.680 | 3.680 | 3.640 | 3.670 | 3.670 | 71,772 |
| 2025-08-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 103,697 |
| 2025-08-21 | 3.600 | 3.610 | 3.560 | 3.590 | 3.590 | 85,803 |
| 2025-08-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 91,254 |
| 2025-08-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 126,521 |
| 2025-08-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 98,178 |
| 2025-08-15 | 3.630 | 3.680 | 3.600 | 3.610 | 3.610 | 80,273 |
| 2025-08-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 88,462 |
| 2025-08-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 66,039 |
| 2025-08-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 75,872 |
| 2025-08-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 76,411 |
| 2025-08-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 85,758 |
| 2025-08-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 101,220 |
| 2025-08-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 97,627 |
| 2025-08-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100,867 |
| 2025-08-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 119,960 |
| 2025-08-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 76,468 |
| 2025-07-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 103,599 |
| 2025-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 84,825 |
| 2025-07-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 53,008 |
| 2025-07-28 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 62,680 |
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.