KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 70,768 |
| 2025-07-24 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 54,853 |
| 2025-07-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 62,594 |
| 2025-07-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 53,729 |
| 2025-07-21 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 72,166 |
| 2025-07-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 59,703 |
| 2025-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 70,091 |
| 2025-07-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 67,700 |
| 2025-07-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 88,426 |
| 2025-07-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 94,430 |
| 2025-07-11 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 69,566 |
| 2025-07-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 89,132 |
| 2025-07-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 117,977 |
| 2025-07-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 77,288 |
| 2025-07-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 147,185 |
| 2025-07-04 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 87,716 |
| 2025-07-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 93,522 |
| 2025-07-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 107,631 |
| 2025-07-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 102,364 |
| 2025-06-30 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 127,723 |
| 2025-06-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 81,919 |
| 2025-06-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 84,248 |
| 2025-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 93,871 |
| 2025-06-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 89,155 |
| 2025-06-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 127,724 |
| 2025-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 150,555 |
| 2025-06-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 143,602 |
| 2025-06-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 157,453 |
| 2025-06-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 94,171 |
| 2025-06-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 85,280 |
| 2025-06-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 85,622 |
| 2025-06-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 92,445 |
| 2025-06-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 72,831 |
| 2025-06-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 92,954 |
| 2025-06-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 98,343 |
| 2025-06-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 79,307 |
| 2025-06-04 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 80,324 |
| 2025-06-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 86,986 |
| 2025-06-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 146,680 |
| 2025-05-30 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 147,205 |
| 2025-05-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 67,524 |
| 2025-05-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 75,750 |
| 2025-05-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 63,320 |
| 2025-05-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 68,531 |
| 2025-05-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 70,640 |
| 2025-05-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 112,349 |
| 2025-05-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 62,883 |
| 2025-05-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 78,298 |
| 2025-05-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 81,572 |
| 2025-05-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 67,986 |
| 2025-05-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 80,499 |
| 2025-05-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 74,152 |
| 2025-05-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 74,209 |
| 2025-05-12 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 99,586 |
| 2025-05-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-06 | 3.710 | 3.740 | 3.690 | 3.740 | 3.740 | 69,489 |
| 2025-05-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 108,899 |
| 2025-05-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 127,527 |
| 2025-04-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 113,886 |
| 2025-04-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 77,037 |
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.