KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 110,170 |
| 2025-04-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 82,978 |
| 2025-04-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 95,973 |
| 2025-04-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 116,297 |
| 2025-04-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 199,023 |
| 2025-04-17 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 101,787 |
| 2025-04-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 117,339 |
| 2025-04-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 129,807 |
| 2025-04-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 109,221 |
| 2025-04-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 130,523 |
| 2025-04-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 108,187 |
| 2025-04-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 96,966 |
| 2025-04-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 144,065 |
| 2025-04-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 190,239 |
| 2025-04-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 178,738 |
| 2025-04-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 158,173 |
| 2025-04-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 117,136 |
| 2025-04-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 150,305 |
| 2025-03-31 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 228,335 |
| 2025-03-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 99,300 |
| 2025-03-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 72,291 |
| 2025-03-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 99,460 |
| 2025-03-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 127,801 |
| 2025-03-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 130,688 |
| 2025-03-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 128,593 |
| 2025-03-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 105,783 |
| 2025-03-19 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 99,038 |
| 2025-03-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 107,421 |
| 2025-03-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 112,139 |
| 2025-03-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 124,622 |
| 2025-03-13 | 3.880 | 3.880 | 3.810 | 3.860 | 3.860 | 90,612 |
| 2025-03-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 194,233 |
| 2025-03-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 123,715 |
| 2025-03-10 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 143,957 |
| 2025-03-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 118,403 |
| 2025-03-06 | 4.010 | 4.010 | 3.910 | 3.960 | 3.960 | 174,675 |
| 2025-03-05 | 3.990 | 4.080 | 3.980 | 3.980 | 3.980 | 85,606 |
| 2025-02-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 103,420 |
| 2025-02-27 | 4.070 | 4.110 | 4.050 | 4.080 | 4.080 | 75,420 |
| 2025-02-26 | 4.150 | 4.160 | 4.030 | 4.070 | 4.070 | 111,965 |
| 2025-02-25 | 4.140 | 4.180 | 4.140 | 4.150 | 4.150 | 53,598 |
| 2025-02-24 | 4.150 | 4.190 | 4.120 | 4.140 | 4.140 | 64,532 |
| 2025-02-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 71,361 |
| 2025-02-20 | 4.200 | 4.200 | 4.110 | 4.140 | 4.140 | 67,988 |
| 2025-02-19 | 4.180 | 4.210 | 4.160 | 4.190 | 4.190 | 47,276 |
| 2025-02-18 | 4.230 | 4.250 | 4.160 | 4.190 | 4.190 | 53,858 |
| 2025-02-17 | 4.240 | 4.260 | 4.170 | 4.180 | 4.180 | 78,451 |
| 2025-02-14 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 61,218 |
| 2025-02-13 | 4.170 | 4.180 | 4.140 | 4.160 | 4.160 | 51,450 |
| 2025-02-12 | 4.190 | 4.200 | 4.120 | 4.160 | 4.160 | 76,505 |
| 2025-02-11 | 4.200 | 4.250 | 4.180 | 4.180 | 4.180 | 54,977 |
| 2025-02-10 | 4.250 | 4.250 | 4.180 | 4.210 | 4.210 | 74,852 |
| 2025-02-07 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 78,777 |
| 2025-02-06 | 4.240 | 4.270 | 4.220 | 4.270 | 4.270 | 69,530 |
| 2025-02-05 | 4.300 | 4.300 | 4.220 | 4.240 | 4.240 | 56,075 |
| 2025-02-04 | 4.430 | 4.440 | 4.230 | 4.300 | 4.300 | 59,124 |
| 2025-02-03 | 4.410 | 4.450 | 4.380 | 4.410 | 4.410 | 70,992 |
| 2025-01-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 42,076 |
| 2025-01-30 | 4.380 | 4.480 | 4.350 | 4.470 | 4.470 | 45,600 |
| 2025-01-29 | 4.370 | 4.400 | 4.350 | 4.380 | 4.380 | 43,030 |
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.