Cotação atual, histórico e gráfico do papel: KLBN11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações KLBN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2024	-0,26%	-0,06	23,31	23,09	22,88	23,41	138M	17.466
11/12/2024	0,95%	0,22	23,37	23,00	22,82	23,63	165M	18.201
10/12/2024	-0,98%	-0,23	23,15	23,69	22,93	23,69	78M	10.520
09/12/2024	1,26%	0,29	23,38	23,09	22,93	23,53	107M	14.216
06/12/2024	-0,60%	-0,14	23,09	23,14	22,77	23,22	130M	18.800
05/12/2024	-0,09%	-0,02	23,23	23,45	22,98	23,47	101M	13.683
04/12/2024	2,65%	0,60	23,25	22,69	22,64	23,25	131M	14.670

03/12/2024	1,25%	0,28	22,65	22,48	22,32	22,82	130M	17.231
02/12/2024	0,72%	0,16	22,37	22,00	21,96	22,57	135M	20.663
29/11/2024	2,30%	0,50	22,21	21,71	21,64	22,26	194M	20.259
28/11/2024	1,97%	0,42	21,71	21,29	21,15	21,95	147M	22.633
27/11/2024	0,05%	0,01	21,29	21,31	21,07	21,51	105M	13.785
26/11/2024	0,05%	0,01	21,28	21,28	21,10	21,41	41M	8.197
25/11/2024	-1,02%	-0,22	21,27	21,29	21,19	21,48	92M	11.384
22/11/2024	3,07%	0,64	21,49	20,92	20,85	21,58	137M	14.550
21/11/2024	1,26%	0,26	20,85	20,72	20,59	21,24	150M	19.238
19/11/2024	0,19%	0,04	20,59	20,56	20,49	20,70	59M	9.968
18/11/2024	0,20%	0,04	20,55	20,35	20,35	20,60	55M	9.333
14/11/2024	-0,44%	-0,09	20,51	20,56	20,49	20,72	99M	13.699
13/11/2024	0,73%	0,15	20,60	20,40	20,35	21,00	64M	11.660
12/11/2024	-1,64%	-0,34	20,45	20,49	20,18	20,70	115M	14.987
11/11/2024	0,43%	0,09	20,79	20,75	20,55	20,82	110M	8.870
08/11/2024	-2,45%	-0,52	20,70	21,13	20,43	21,13	123M	15.511
07/11/2024	-3,50%	-0,77	21,22	21,82	21,06	21,97	148M	16.182
06/11/2024	-0,50%	-0,11	21,99	21,80	21,80	22,32	204M	14.261
05/11/2024	0,27%	0,06	22,10	22,11	21,81	22,39	83M	13.632
04/11/2024	4,85%	1,02	22,04	21,15	21,05	22,13	208M	23.629
01/11/2024	0,77%	0,16	21,02	20,85	20,78	21,07	187M	13.751
31/10/2024	0,34%	0,07	20,86	20,86	20,82	21,31	139M	10.407
30/10/2024	1,12%	0,23	20,79	20,71	20,62	21,04	106M	9.487
29/10/2024	-0,68%	-0,14	20,56	20,76	20,55	20,82	77M	10.205
28/10/2024	-0,67%	-0,14	20,70	20,90	20,70	21,13	113M	10.584
25/10/2024	2,01%	0,41	20,84	20,49	20,49	20,96	94M	15.709
24/10/2024	-0,97%	-0,20	20,43	20,62	20,42	20,62	72M	10.077
23/10/2024	-0,67%	-0,14	20,63	20,75	20,56	20,84	48M	8.513
22/10/2024	0,19%	0,04	20,77	20,51	20,51	20,97	65M	11.533
21/10/2024	0,10%	0,02	20,73	20,66	20,66	20,90	69M	8.408
18/10/2024	0,88%	0,18	20,71	20,50	20,46	20,79	128M	14.613
17/10/2024	1,08%	0,22	20,53	20,30	20,09	20,73	121M	12.918
16/10/2024	-0,25%	-0,05	20,31	20,35	20,12	20,39	104M	14.722
15/10/2024	0,94%	0,19	20,36	20,21	20,08	20,47	121M	11.689
14/10/2024	0,10%	0,02	20,17	20,15	19,90	20,21	102M	14.174
11/10/2024	-1,47%	-0,30	20,15	20,46	20,05	20,56	143M	17.133
10/10/2024	-2,53%	-0,53	20,45	20,94	20,45	20,99	168M	13.694
09/10/2024	-1,50%	-0,32	20,98	21,20	20,88	21,30	123M	19.049
08/10/2024	-0,37%	-0,08	21,30	21,20	20,97	21,32	104M	17.346
07/10/2024	0,28%	0,06	21,38	21,32	21,16	21,49	81M	12.184
04/10/2024	0,76%	0,16	21,32	21,00	21,00	21,42	101M	14.827
03/10/2024	-0,56%	-0,12	21,16	21,00	20,84	21,21	100M	15.613
02/10/2024	1,82%	0,38	21,28	21,10	21,10	21,54	105M	10.052
01/10/2024	0,05%	0,01	20,90	20,95	20,88	21,08	129M	14.357
30/09/2024	-0,85%	-0,18	20,89	21,20	20,89	21,40	112M	14.512
27/09/2024	-0,38%	-0,08	21,07	21,21	21,01	21,21	50M	8.504
26/09/2024	1,93%	0,40	21,15	20,91	20,77	21,46	124M	14.015
25/09/2024	-1,43%	-0,30	20,75	21,10	20,75	21,10	76M	12.218
24/09/2024	1,10%	0,23	21,05	20,94	20,82	21,15	81M	13.003
23/09/2024	-0,95%	-0,20	20,82	20,91	20,70	20,96	74M	12.689
20/09/2024	-1,27%	-0,27	21,02	21,25	20,86	21,25	216M	19.080
19/09/2024	-0,23%	-0,05	21,29	21,35	21,17	21,50	86M	13.082
18/09/2024	-1,02%	-0,22	21,34	21,51	21,28	21,63	76M	12.241
17/09/2024	-0,74%	-0,16	21,56	21,72	21,44	21,72	60M	8.466
16/09/2024	-0,41%	-0,09	21,72	21,87	21,58	21,94	40M	8.203
13/09/2024	0,55%	0,12	21,81	21,82	21,69	22,02	73M	9.978
12/09/2024	-1,14%	-0,25	21,69	21,82	21,65	21,93	79M	12.931
11/09/2024	-0,27%	-0,06	21,94	21,98	21,67	22,11	133M	15.839
10/09/2024	1,66%	0,36	22,00	22,16	21,89	22,47	138M	14.158
09/09/2024	-0,37%	-0,08	21,64	21,67	21,57	21,80	44M	7.666
06/09/2024	-0,73%	-0,16	21,72	21,81	21,50	21,88	67M	10.031
05/09/2024	-0,23%	-0,05	21,88	21,93	21,79	22,00	38M	7.077
04/09/2024	1,86%	0,40	21,93	21,68	21,56	22,00	62M	9.855
03/09/2024	0,51%	0,11	21,53	21,46	21,32	21,68	95M	9.160
02/09/2024	-0,79%	-0,17	21,42	21,63	21,42	21,65	41M	8.106
30/08/2024	-0,28%	-0,06	21,59	21,52	21,24	21,59	225M	13.460
29/08/2024	-1,41%	-0,31	21,65	21,90	21,48	21,93	66M	12.154
28/08/2024	-0,14%	-0,03	21,96	21,89	21,85	22,05	43M	8.060
27/08/2024	-0,27%	-0,06	21,99	22,00	21,77	22,06	43M	6.712
26/08/2024	-0,41%	-0,09	22,05	22,13	21,85	22,18	57M	8.923
23/08/2024	0,23%	0,05	22,14	22,09	22,00	22,33	51M	9.711
22/08/2024	-0,27%	-0,06	22,09	22,15	21,99	22,29	61M	12.572
21/08/2024	0,91%	0,20	22,15	22,00	21,94	22,38	80M	14.100
20/08/2024	3,10%	0,66	21,95	21,37	21,31	22,13	130M	19.225
19/08/2024	1,38%	0,29	21,29	21,14	20,97	21,37	104M	17.819
16/08/2024	0,77%	0,16	21,00	21,05	20,82	21,08	91M	14.216
15/08/2024	-0,19%	-0,04	20,84	21,05	20,74	21,05	64M	12.832
14/08/2024	0,87%	0,18	20,88	20,79	20,70	21,16	104M	17.380
13/08/2024	-0,05%	-0,01	20,70	20,87	20,68	20,87	63M	12.929
12/08/2024	-0,81%	-0,17	20,71	20,99	20,63	20,99	78M	10.525
09/08/2024	0,68%	0,14	20,88	20,89	20,66	20,99	72M	12.165
08/08/2024	0,63%	0,13	20,74	20,63	20,42	20,91	61M	10.335
07/08/2024	-0,72%	-0,15	20,61	20,89	20,58	20,89	59M	11.282
06/08/2024	-3,13%	-0,67	20,76	20,94	20,65	20,99	93M	14.253
05/08/2024	-1,29%	-0,28	21,43	21,49	21,13	21,49	93M	10.799
02/08/2024	-1,50%	-0,33	21,71	21,99	21,63	22,16	88M	8.540
01/08/2024	-0,23%	-0,05	22,04	21,92	21,80	22,14	115M	16.168
31/07/2024	0,18%	0,04	22,09	22,10	21,84	22,26	93M	14.371
30/07/2024	0,78%	0,17	22,05	21,88	21,66	22,33	156M	20.911
29/07/2024	3,21%	0,68	21,88	21,37	21,20	22,04	139M	12.354
26/07/2024	-0,98%	-0,21	21,20	21,40	21,18	21,44	69M	8.009
25/07/2024	-1,38%	-0,30	21,41	21,59	21,41	21,74	68M	11.762
24/07/2024	-0,05%	-0,01	21,71	21,51	21,50	21,74	74M	11.643
23/07/2024	-1,23%	-0,27	21,72	21,95	21,50	22,15	98M	14.771
22/07/2024	2,23%	0,48	21,99	21,43	21,43	22,03	104M	13.141
19/07/2024	0,47%	0,10	21,51	21,45	21,42	21,78	48M	8.971
18/07/2024	-0,65%	-0,14	21,41	21,56	21,33	21,60	50M	8.055
17/07/2024	0,89%	0,19	21,55	21,50	21,33	21,72	66M	9.045
16/07/2024	0,42%	0,09	21,36	21,33	21,20	21,50	57M	9.165
15/07/2024	1,53%	0,32	21,27	20,98	20,82	21,44	84M	15.633
12/07/2024	0,29%	0,06	20,95	20,95	20,81	21,09	44M	7.411
11/07/2024	0,34%	0,07	20,89	20,82	20,81	21,01	43M	9.099
10/07/2024	-0,19%	-0,04	20,82	20,88	20,70	20,92	82M	18.220
09/07/2024	-0,05%	-0,01	20,86	20,80	20,63	20,86	81M	13.197
08/07/2024	-0,14%	-0,03	20,87	20,91	20,71	21,04	90M	16.494
05/07/2024	-2,56%	-0,55	20,90	21,47	20,90	21,47	133M	14.265
04/07/2024	-0,05%	-0,01	21,45	21,60	21,27	21,69	87M	12.573
03/07/2024	-1,11%	-0,24	21,46	21,81	21,32	22,04	116M	16.885
02/07/2024	-0,46%	-0,10	21,70	21,90	21,55	22,02	86M	13.151
01/07/2024	1,68%	0,36	21,80	21,62	21,45	22,05	176M	14.753
28/06/2024	0,42%	0,09	21,44	21,29	21,10	21,45	109M	14.663
27/06/2024	2,45%	0,51	21,35	21,06	20,89	21,69	177M	22.778
26/06/2024	1,02%	0,21	20,84	20,46	20,46	21,03	89M	12.140
25/06/2024	0,34%	0,07	20,63	20,55	20,42	20,63	65M	10.189
24/06/2024	-0,15%	-0,03	20,56	20,70	20,41	20,71	90M	9.424
21/06/2024	0,15%	0,03	20,59	20,66	20,45	20,82	143M	12.819
20/06/2024	0,24%	0,05	20,56	20,47	20,43	20,75	84M	9.128
19/06/2024	0,34%	0,07	20,51	20,43	20,25	20,56	47M	6.492
18/06/2024	0,49%	0,10	20,44	20,25	20,21	20,58	75M	10.842
17/06/2024	-0,10%	-0,02	20,34	20,25	20,18	20,50	70M	11.011
14/06/2024	-0,44%	-0,09	20,36	20,35	19,98	20,37	91M	10.903
13/06/2024	-0,29%	-0,06	20,45	20,38	20,31	20,57	70M	9.183
12/06/2024	0,84%	0,17	20,51	20,34	19,83	20,61	171M	19.021
11/06/2024	1,90%	0,38	20,34	19,96	19,85	20,55	85M	8.770
10/06/2024	-0,20%	-0,04	19,96	19,94	19,80	20,01	49M	7.446
07/06/2024	-0,35%	-0,07	20,00	19,94	19,81	20,07	112M	13.074
06/06/2024	-	-	20,07	19,85	19,65	20,12	168M	13.421

Date,Open,High,Low,Close,Volume
12-Dec-24,23.09,23.41,22.88,23.31,137865179
11-Dec-24,23.00,23.63,22.82,23.37,165006297
10-Dec-24,23.69,23.69,22.93,23.15,77928213
09-Dec-24,23.09,23.53,22.93,23.38,106679452
06-Dec-24,23.14,23.22,22.77,23.09,130167354
05-Dec-24,23.45,23.47,22.98,23.23,100923828
04-Dec-24,22.69,23.25,22.64,23.25,130537609
03-Dec-24,22.48,22.82,22.32,22.65,130393782
02-Dec-24,22.00,22.57,21.96,22.37,135430884
29-Nov-24,21.71,22.26,21.64,22.21,194255889
28-Nov-24,21.29,21.95,21.15,21.71,146916589
27-Nov-24,21.31,21.51,21.07,21.29,105181643
26-Nov-24,21.28,21.41,21.10,21.28,41231810
25-Nov-24,21.29,21.48,21.19,21.27,92179081
22-Nov-24,20.92,21.58,20.85,21.49,136938302
21-Nov-24,20.72,21.24,20.59,20.85,150248556
19-Nov-24,20.56,20.70,20.49,20.59,58781257
18-Nov-24,20.35,20.60,20.35,20.55,54806495
14-Nov-24,20.56,20.72,20.49,20.51,98584340
13-Nov-24,20.40,21.00,20.35,20.60,64125148
12-Nov-24,20.49,20.70,20.18,20.45,115335830
11-Nov-24,20.75,20.82,20.55,20.79,109638614
08-Nov-24,21.13,21.13,20.43,20.70,122993829
07-Nov-24,21.82,21.97,21.06,21.22,148472257
06-Nov-24,21.80,22.32,21.80,21.99,203760379
05-Nov-24,22.11,22.39,21.81,22.10,82562101
04-Nov-24,21.15,22.13,21.05,22.04,208256748
01-Nov-24,20.85,21.07,20.78,21.02,186674710
31-Oct-24,20.86,21.31,20.82,20.86,139050276
30-Oct-24,20.71,21.04,20.62,20.79,106090557
29-Oct-24,20.76,20.82,20.55,20.56,76959677
28-Oct-24,20.90,21.13,20.70,20.70,113152523
25-Oct-24,20.49,20.96,20.49,20.84,93933364
24-Oct-24,20.62,20.62,20.42,20.43,72302238
23-Oct-24,20.75,20.84,20.56,20.63,48345166
22-Oct-24,20.51,20.97,20.51,20.77,64920636
21-Oct-24,20.66,20.90,20.66,20.73,69250128
18-Oct-24,20.50,20.79,20.46,20.71,127590563
17-Oct-24,20.30,20.73,20.09,20.53,120733708
16-Oct-24,20.35,20.39,20.12,20.31,104015637
15-Oct-24,20.21,20.47,20.08,20.36,120744823
14-Oct-24,20.15,20.21,19.90,20.17,101831047
11-Oct-24,20.46,20.56,20.05,20.15,143283131
10-Oct-24,20.94,20.99,20.45,20.45,168155533
09-Oct-24,21.20,21.30,20.88,20.98,122793696
08-Oct-24,21.20,21.32,20.97,21.30,104086690
07-Oct-24,21.32,21.49,21.16,21.38,81343467
04-Oct-24,21.00,21.42,21.00,21.32,101216684
03-Oct-24,21.00,21.21,20.84,21.16,99921920
02-Oct-24,21.10,21.54,21.10,21.28,105016272
01-Oct-24,20.95,21.08,20.88,20.90,128612987
30-Sep-24,21.20,21.40,20.89,20.89,112021892
27-Sep-24,21.21,21.21,21.01,21.07,50264107
26-Sep-24,20.91,21.46,20.77,21.15,124085159
25-Sep-24,21.10,21.10,20.75,20.75,76194675
24-Sep-24,20.94,21.15,20.82,21.05,80975674
23-Sep-24,20.91,20.96,20.70,20.82,73888154
20-Sep-24,21.25,21.25,20.86,21.02,216168310
19-Sep-24,21.35,21.50,21.17,21.29,86176918
18-Sep-24,21.51,21.63,21.28,21.34,76193212
17-Sep-24,21.72,21.72,21.44,21.56,60117023
16-Sep-24,21.87,21.94,21.58,21.72,40164556
13-Sep-24,21.82,22.02,21.69,21.81,73243342
12-Sep-24,21.82,21.93,21.65,21.69,79039330
11-Sep-24,21.98,22.11,21.67,21.94,132738404
10-Sep-24,22.16,22.47,21.89,22.00,137513354
09-Sep-24,21.67,21.80,21.57,21.64,43616210
06-Sep-24,21.81,21.88,21.50,21.72,66970548
05-Sep-24,21.93,22.00,21.79,21.88,38341617
04-Sep-24,21.68,22.00,21.56,21.93,62464286
03-Sep-24,21.46,21.68,21.32,21.53,94601457
02-Sep-24,21.63,21.65,21.42,21.42,40541872
30-Aug-24,21.52,21.59,21.24,21.59,225176291
29-Aug-24,21.90,21.93,21.48,21.65,66155732
28-Aug-24,21.89,22.05,21.85,21.96,43321344
27-Aug-24,22.00,22.06,21.77,21.99,43241104
26-Aug-24,22.13,22.18,21.85,22.05,57349477
23-Aug-24,22.09,22.33,22.00,22.14,50525317
22-Aug-24,22.15,22.29,21.99,22.09,60710646
21-Aug-24,22.00,22.38,21.94,22.15,80024890
20-Aug-24,21.37,22.13,21.31,21.95,129736047
19-Aug-24,21.14,21.37,20.97,21.29,104201533
16-Aug-24,21.05,21.08,20.82,21.00,90991188
15-Aug-24,21.05,21.05,20.74,20.84,64174495
14-Aug-24,20.79,21.16,20.70,20.88,103949864
13-Aug-24,20.87,20.87,20.68,20.70,62752832
12-Aug-24,20.99,20.99,20.63,20.71,77843030
09-Aug-24,20.89,20.99,20.66,20.88,71530300
08-Aug-24,20.63,20.91,20.42,20.74,61149826
07-Aug-24,20.89,20.89,20.58,20.61,58816647
06-Aug-24,20.94,20.99,20.65,20.76,93263115
05-Aug-24,21.49,21.49,21.13,21.43,92704058
02-Aug-24,21.99,22.16,21.63,21.71,88073036
01-Aug-24,21.92,22.14,21.80,22.04,114947006
31-Jul-24,22.10,22.26,21.84,22.09,93257135
30-Jul-24,21.88,22.33,21.66,22.05,156102497
29-Jul-24,21.37,22.04,21.20,21.88,139302452
26-Jul-24,21.40,21.44,21.18,21.20,68562469
25-Jul-24,21.59,21.74,21.41,21.41,67714724
24-Jul-24,21.51,21.74,21.50,21.71,74485219
23-Jul-24,21.95,22.15,21.50,21.72,98402570
22-Jul-24,21.43,22.03,21.43,21.99,103740675
19-Jul-24,21.45,21.78,21.42,21.51,47872563
18-Jul-24,21.56,21.60,21.33,21.41,49559302
17-Jul-24,21.50,21.72,21.33,21.55,65878454
16-Jul-24,21.33,21.50,21.20,21.36,57045644
15-Jul-24,20.98,21.44,20.82,21.27,84471570
12-Jul-24,20.95,21.09,20.81,20.95,43756747
11-Jul-24,20.82,21.01,20.81,20.89,43069821
10-Jul-24,20.88,20.92,20.70,20.82,81824453
09-Jul-24,20.80,20.86,20.63,20.86,80628591
08-Jul-24,20.91,21.04,20.71,20.87,89534828
05-Jul-24,21.47,21.47,20.90,20.90,132550979
04-Jul-24,21.60,21.69,21.27,21.45,86819502
03-Jul-24,21.81,22.04,21.32,21.46,115598776
02-Jul-24,21.90,22.02,21.55,21.70,86402042
01-Jul-24,21.62,22.05,21.45,21.80,175760741
28-Jun-24,21.29,21.45,21.10,21.44,109085676
27-Jun-24,21.06,21.69,20.89,21.35,177054820
26-Jun-24,20.46,21.03,20.46,20.84,89413016
25-Jun-24,20.55,20.63,20.42,20.63,64813903
24-Jun-24,20.70,20.71,20.41,20.56,89734716
21-Jun-24,20.66,20.82,20.45,20.59,143005569
20-Jun-24,20.47,20.75,20.43,20.56,84246454
19-Jun-24,20.43,20.56,20.25,20.51,47424258
18-Jun-24,20.25,20.58,20.21,20.44,74890327
17-Jun-24,20.25,20.50,20.18,20.34,70329769
14-Jun-24,20.35,20.37,19.98,20.36,91037943
13-Jun-24,20.38,20.57,20.31,20.45,70184129
12-Jun-24,20.34,20.61,19.83,20.51,170599781
11-Jun-24,19.96,20.55,19.85,20.34,84674049
10-Jun-24,19.94,20.01,19.80,19.96,49087481
07-Jun-24,19.94,20.07,19.81,20.00,111713169
06-Jun-24,19.85,20.12,19.65,20.07,167947325

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KLBN11