KLBN4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.680 | 3.850 | 3.660 | 3.690 | 3.690 | 114,938 |
| 2026-10-06 | 3.710 | 3.750 | 3.680 | 3.690 | 3.690 | 136,359 |
| 2026-10-05 | 3.750 | 3.840 | 3.590 | 3.680 | 3.680 | 160,175 |
| 2026-10-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 104,280 |
| 2026-10-01 | 3.620 | 3.630 | 3.550 | 3.600 | 3.600 | 95,546 |
| 2026-09-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-09-28 | 3.580 | 3.640 | 3.540 | 3.620 | 3.620 | 140,902 |
| 2026-09-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 108,872 |
| 2026-09-24 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 103,417 |
| 2026-09-23 | 3.800 | 3.800 | 3.670 | 3.690 | 3.690 | 170,400 |
| 2026-09-22 | 3.790 | 3.830 | 3.740 | 3.810 | 3.810 | 109,251 |
| 2026-09-21 | 3.850 | 3.860 | 3.800 | 3.800 | 3.800 | 118,524 |
| 2026-09-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 84,276 |
| 2026-09-17 | 3.830 | 3.920 | 3.800 | 3.880 | 3.880 | 103,908 |
| 2026-09-16 | 3.840 | 3.870 | 3.820 | 3.830 | 3.830 | 97,515 |
| 2026-09-15 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 77,416 |
| 2026-09-14 | 3.830 | 3.840 | 3.760 | 3.800 | 3.800 | 96,409 |
| 2026-09-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 98,581 |
| 2026-09-10 | 3.860 | 3.890 | 3.830 | 3.850 | 3.850 | 78,959 |
| 2026-09-09 | 3.860 | 3.900 | 3.830 | 3.850 | 3.850 | 86,463 |
| 2026-09-08 | 3.870 | 3.910 | 3.830 | 3.850 | 3.850 | 171,023 |
| 2026-09-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 92,180 |
| 2026-09-03 | 3.850 | 3.890 | 3.820 | 3.860 | 3.860 | 98,861 |
| 2026-09-02 | 3.770 | 3.880 | 3.770 | 3.840 | 3.840 | 118,828 |
| 2026-09-01 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 109,675 |
| 2026-08-31 | 3.770 | 3.780 | 3.710 | 3.740 | 3.740 | 90,025 |
| 2026-08-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 79,133 |
| 2026-08-27 | 3.710 | 3.750 | 3.670 | 3.720 | 3.720 | 95,883 |
| 2026-08-26 | 3.710 | 3.730 | 3.670 | 3.710 | 3.710 | 91,177 |
| 2026-08-25 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 66,269 |
| 2026-08-24 | 3.650 | 3.750 | 3.640 | 3.700 | 3.700 | 100,494 |
| 2026-08-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 90,362 |
| 2026-08-20 | 3.530 | 3.660 | 3.510 | 3.630 | 3.630 | 125,215 |
| 2026-08-19 | 3.510 | 3.550 | 3.470 | 3.550 | 3.550 | 109,720 |
| 2026-08-18 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 99,357 |
| 2026-08-17 | 3.530 | 3.540 | 3.440 | 3.470 | 3.470 | 115,049 |
| 2026-08-14 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 107,636 |
| 2026-08-13 | 3.510 | 3.560 | 3.440 | 3.510 | 3.510 | 99,135 |
| 2026-08-12 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 84,565 |
| 2026-08-11 | 3.570 | 3.590 | 3.490 | 3.500 | 3.500 | 106,035 |
| 2026-08-10 | 3.600 | 3.600 | 3.530 | 3.570 | 3.570 | 107,614 |
| 2026-08-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 95,656 |
| 2026-08-06 | 3.710 | 3.710 | 3.570 | 3.600 | 3.600 | 108,673 |
| 2026-08-05 | 3.630 | 3.740 | 3.630 | 3.710 | 3.710 | 87,093 |
| 2026-08-04 | 3.650 | 3.690 | 3.590 | 3.620 | 3.620 | 67,790 |
| 2026-08-03 | 3.680 | 3.690 | 3.610 | 3.660 | 3.660 | 103,669 |
| 2026-07-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 109,570 |
| 2026-07-30 | 3.610 | 3.630 | 3.580 | 3.630 | 3.630 | 59,347 |
| 2026-07-29 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 83,355 |
| 2026-07-28 | 3.550 | 3.660 | 3.550 | 3.610 | 3.610 | 75,002 |
| 2026-07-27 | 3.540 | 3.550 | 3.490 | 3.540 | 3.540 | 76,827 |
| 2026-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 86,099 |
| 2026-07-23 | 3.590 | 3.590 | 3.480 | 3.510 | 3.510 | 86,848 |
| 2026-07-22 | 3.540 | 3.590 | 3.520 | 3.590 | 3.590 | 85,153 |
| 2026-07-21 | 3.520 | 3.530 | 3.470 | 3.510 | 3.510 | 77,007 |
| 2026-07-20 | 3.520 | 3.520 | 3.470 | 3.500 | 3.500 | 96,932 |
| 2026-07-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 95,505 |
| 2026-07-16 | 3.480 | 3.510 | 3.460 | 3.490 | 3.490 | 68,459 |
| 2026-07-15 | 3.490 | 3.510 | 3.450 | 3.490 | 3.490 | 107,277 |
| 2026-07-14 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 116,464 |
Page 1 of 2 · 118 trading daysOlder →
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.