KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.380 | 4.380 | 4.330 | 4.350 | 4.350 | 45,180 |
| 2025-01-27 | 4.340 | 4.400 | 4.300 | 4.400 | 4.400 | 55,807 |
| 2025-01-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 41,113 |
| 2025-01-23 | 4.270 | 4.330 | 4.260 | 4.310 | 4.310 | 51,709 |
| 2025-01-22 | 4.380 | 4.400 | 4.260 | 4.300 | 4.300 | 44,935 |
| 2025-01-21 | 4.340 | 4.380 | 4.310 | 4.380 | 4.380 | 44,329 |
| 2025-01-20 | 4.270 | 4.380 | 4.230 | 4.360 | 4.360 | 67,318 |
| 2025-01-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 67,519 |
| 2025-01-16 | 4.250 | 4.260 | 4.180 | 4.210 | 4.210 | 57,642 |
| 2025-01-15 | 4.250 | 4.290 | 4.160 | 4.250 | 4.250 | 78,064 |
| 2025-01-14 | 4.350 | 4.350 | 4.250 | 4.280 | 4.280 | 61,799 |
| 2025-01-13 | 4.340 | 4.360 | 4.300 | 4.310 | 4.310 | 65,129 |
| 2025-01-10 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 49,555 |
| 2025-01-09 | 4.400 | 4.420 | 4.330 | 4.330 | 4.330 | 50,797 |
| 2025-01-08 | 4.420 | 4.480 | 4.370 | 4.400 | 4.400 | 58,698 |
| 2025-01-07 | 4.400 | 4.490 | 4.390 | 4.420 | 4.420 | 71,612 |
| 2025-01-06 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 83,121 |
| 2025-01-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 64,905 |
| 2025-01-02 | 4.560 | 4.580 | 4.510 | 4.530 | 4.530 | 82,157 |
| 2024-12-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 63,410 |
| 2024-12-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 70,907 |
| 2024-12-26 | 4.560 | 4.640 | 4.530 | 4.580 | 4.580 | 69,959 |
| 2024-12-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 76,337 |
| 2024-12-20 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 88,831 |
| 2024-12-19 | 4.630 | 4.690 | 4.560 | 4.560 | 4.560 | 59,140 |
| 2024-12-18 | 4.650 | 4.710 | 4.580 | 4.580 | 4.580 | 63,845 |
| 2024-12-17 | 4.570 | 4.760 | 4.480 | 4.740 | 4.740 | 51,116 |
| 2024-12-16 | 4.590 | 4.670 | 4.540 | 4.640 | 4.640 | 63,814 |
| 2024-12-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 51,853 |
| 2024-12-12 | 4.620 | 4.630 | 4.520 | 4.580 | 4.580 | 54,779 |
| 2024-12-11 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 62,442 |
| 2024-12-10 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.