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
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	1,36%	0,27	20,07	19,85	19,65	20,12	168M	13.421
05/06/2024	-2,03%	-0,41	19,80	20,20	19,80	20,26	83M	9.611
04/06/2024	-0,30%	-0,06	20,21	20,16	20,07	20,26	79M	9.078
03/06/2024	-0,25%	-0,05	20,27	20,42	20,16	20,55	62M	9.477
31/05/2024	-1,84%	-0,38	20,32	20,63	20,18	20,73	146M	13.226
29/05/2024	-0,91%	-0,19	20,70	20,67	20,45	20,82	62M	9.170
28/05/2024	-0,67%	-0,14	20,89	21,16	20,75	21,18	71M	9.676
27/05/2024	0,00%	0,00	21,03	21,02	20,88	21,13	32M	5.937
24/05/2024	1,40%	0,29	21,03	20,74	20,65	21,03	83M	12.033
23/05/2024	-1,24%	-0,26	20,74	21,04	20,64	21,06	100M	12.651
22/05/2024	-1,91%	-0,41	21,00	21,30	20,90	21,38	110M	10.659
21/05/2024	-0,97%	-0,21	21,41	21,65	21,34	21,65	105M	11.121
20/05/2024	1,36%	0,29	21,62	21,42	21,36	21,83	101M	10.985
17/05/2024	-2,25%	-0,49	21,33	21,76	21,28	21,81	110M	11.470
16/05/2024	0,93%	0,20	21,82	21,70	21,45	21,82	99M	8.874
15/05/2024	0,79%	0,17	21,62	21,52	21,27	21,62	85M	9.437
14/05/2024	-1,02%	-0,22	21,45	21,66	21,39	21,86	60M	7.274
13/05/2024	0,65%	0,14	21,67	21,65	21,53	21,78	48M	5.914
10/05/2024	-0,69%	-0,15	21,53	21,71	21,34	21,72	96M	12.868
09/05/2024	0,98%	0,21	21,68	21,39	21,23	21,89	106M	15.685
08/05/2024	1,47%	0,31	21,47	20,85	20,85	21,82	155M	20.449
07/05/2024	-7,60%	-1,74	21,16	21,08	20,60	21,26	158M	17.701
06/05/2024	-1,84%	-0,43	22,90	23,07	22,84	23,24	179M	10.350
03/05/2024	0,69%	0,16	23,33	23,35	23,21	23,49	73M	9.235
02/05/2024	0,56%	0,13	23,17	23,17	23,02	23,33	59M	10.419
30/04/2024	-0,43%	-0,10	23,04	23,15	22,87	23,27	64M	10.963
29/04/2024	0,22%	0,05	23,14	23,09	22,92	23,14	99M	9.415
26/04/2024	-0,69%	-0,16	23,09	23,27	23,03	23,48	114M	12.571
25/04/2024	-1,40%	-0,33	23,25	23,38	23,02	23,39	124M	12.621
24/04/2024	-1,21%	-0,29	23,58	23,87	23,51	24,02	81M	10.239
23/04/2024	-0,91%	-0,22	23,87	23,98	23,54	24,02	84M	9.513
22/04/2024	-2,15%	-0,53	24,09	24,57	24,03	24,60	108M	11.640
19/04/2024	1,57%	0,38	24,62	24,15	24,04	24,62	153M	12.281
18/04/2024	-0,49%	-0,12	24,24	24,44	23,99	24,48	103M	14.127
17/04/2024	-0,37%	-0,09	24,36	24,50	24,25	24,65	83M	15.113
16/04/2024	0,00%	0,00	24,45	24,40	24,26	24,80	111M	16.988
15/04/2024	-1,93%	-0,48	24,45	24,90	24,34	24,90	120M	18.278
12/04/2024	-1,11%	-0,28	24,93	25,04	24,87	25,28	76M	10.029
11/04/2024	0,04%	0,01	25,21	25,03	24,80	25,25	85M	12.296
10/04/2024	-0,40%	-0,10	25,20	25,24	24,91	25,38	120M	17.376
09/04/2024	1,40%	0,35	25,30	24,93	24,87	25,30	84M	12.046
08/04/2024	1,09%	0,27	24,95	24,73	24,53	25,08	77M	11.073
05/04/2024	-0,96%	-0,24	24,68	24,89	24,46	24,94	78M	9.729
04/04/2024	0,93%	0,23	24,92	24,69	24,57	25,18	67M	11.647
03/04/2024	-1,59%	-0,40	24,69	24,95	24,46	25,16	81M	11.040
02/04/2024	0,08%	0,02	25,09	25,07	24,60	25,12	87M	10.795
01/04/2024	-0,75%	-0,19	25,07	25,26	24,84	25,31	79M	12.915
28/03/2024	0,44%	0,11	25,26	25,15	24,93	25,34	81M	9.836
27/03/2024	2,24%	0,55	25,15	24,90	24,85	25,32	128M	15.955
26/03/2024	1,78%	0,43	24,60	24,14	24,03	24,80	152M	15.182
25/03/2024	-1,19%	-0,29	24,17	24,34	23,93	24,58	80M	12.365
22/03/2024	-1,41%	-0,35	24,46	24,81	24,12	24,90	109M	12.097
21/03/2024	0,20%	0,05	24,81	24,69	24,62	25,22	157M	16.637
20/03/2024	1,35%	0,33	24,76	24,42	24,28	24,76	94M	11.382
19/03/2024	2,39%	0,57	24,43	23,85	23,85	24,79	199M	21.072
18/03/2024	2,45%	0,57	23,86	23,39	23,13	23,97	293M	14.895
15/03/2024	2,15%	0,49	23,29	22,82	22,61	23,29	249M	12.712
14/03/2024	0,53%	0,12	22,80	22,75	22,51	22,85	91M	12.843
13/03/2024	1,34%	0,30	22,68	22,21	22,15	22,78	80M	12.418
12/03/2024	1,22%	0,27	22,38	22,16	21,96	22,55	67M	12.037
11/03/2024	0,32%	0,07	22,11	22,00	21,88	22,34	90M	14.159
08/03/2024	-1,48%	-0,33	22,04	22,36	21,63	22,66	168M	34.227
07/03/2024	0,99%	0,22	22,37	22,13	22,01	22,49	66M	9.062
06/03/2024	-0,67%	-0,15	22,15	22,35	22,02	22,39	76M	12.131
05/03/2024	-0,93%	-0,21	22,30	22,51	22,22	22,61	60M	10.215
04/03/2024	0,04%	0,01	22,51	22,60	22,30	22,60	46M	8.530
01/03/2024	-0,31%	-0,07	22,50	22,58	22,38	22,71	89M	10.803
29/02/2024	-0,13%	-0,03	22,57	22,60	22,34	22,75	141M	11.878
28/02/2024	1,07%	0,24	22,60	22,40	22,38	22,80	93M	10.154
27/02/2024	1,54%	0,34	22,36	22,11	22,05	22,61	90M	19.150
26/02/2024	1,57%	0,34	22,02	21,72	21,61	22,15	47M	6.615
23/02/2024	-0,96%	-0,21	21,68	21,95	21,64	22,10	75M	9.273
22/02/2024	1,06%	0,23	21,89	21,66	21,66	22,03	72M	11.918
21/02/2024	-0,41%	-0,09	21,66	21,74	21,50	21,83	71M	10.627
20/02/2024	1,02%	0,22	21,75	21,50	21,31	21,77	75M	9.615
19/02/2024	-0,55%	-0,12	21,53	21,65	21,36	21,69	39M	5.606
16/02/2024	0,00%	0,00	21,65	21,52	21,45	21,83	56M	9.126
15/02/2024	2,07%	0,44	21,65	21,32	21,23	21,65	79M	9.786
14/02/2024	-0,75%	-0,16	21,21	21,40	21,07	21,43	40M	6.049
09/02/2024	-1,16%	-0,25	21,37	21,62	21,37	21,71	54M	7.233
08/02/2024	0,14%	0,03	21,62	21,58	21,46	22,01	112M	11.138
07/02/2024	0,09%	0,02	21,59	21,47	21,37	21,91	96M	12.528
06/02/2024	1,79%	0,38	21,57	21,20	21,20	21,69	60M	8.054
05/02/2024	0,86%	0,18	21,19	21,00	20,51	21,37	134M	15.320
02/02/2024	-0,43%	-0,09	21,01	21,10	20,91	21,23	58M	10.925
01/02/2024	-0,89%	-0,19	21,10	21,39	21,02	21,42	57M	9.136
31/01/2024	-0,42%	-0,09	21,29	21,45	21,28	21,69	70M	10.372
30/01/2024	-0,74%	-0,16	21,38	21,50	21,38	21,63	52M	6.862
29/01/2024	-1,78%	-0,39	21,54	21,97	21,25	21,97	100M	9.968
26/01/2024	0,69%	0,15	21,93	21,81	21,80	22,22	31M	5.898
25/01/2024	0,09%	0,02	21,78	21,88	21,75	22,08	39M	6.199
24/01/2024	-0,14%	-0,03	21,76	21,85	21,62	21,98	52M	6.904
23/01/2024	1,40%	0,30	21,79	21,62	21,51	21,86	48M	6.700
22/01/2024	-1,20%	-0,26	21,49	21,92	21,45	21,92	52M	8.950
19/01/2024	1,16%	0,25	21,75	21,50	21,32	21,99	80M	9.350
18/01/2024	-2,80%	-0,62	21,50	22,15	21,50	22,15	91M	10.842
17/01/2024	0,41%	0,09	22,12	22,17	21,92	22,24	99M	8.380
16/01/2024	-	-	22,03	22,50	22,03	22,63	91M	12.325

Date,Open,High,Low,Close,Volume
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
05-Jun-24,20.20,20.26,19.80,19.80,82614532
04-Jun-24,20.16,20.26,20.07,20.21,78704770
03-Jun-24,20.42,20.55,20.16,20.27,62393103
31-May-24,20.63,20.73,20.18,20.32,146261877
29-May-24,20.67,20.82,20.45,20.70,61898321
28-May-24,21.16,21.18,20.75,20.89,71074594
27-May-24,21.02,21.13,20.88,21.03,32483173
24-May-24,20.74,21.03,20.65,21.03,83183481
23-May-24,21.04,21.06,20.64,20.74,100367560
22-May-24,21.30,21.38,20.90,21.00,110314639
21-May-24,21.65,21.65,21.34,21.41,105047385
20-May-24,21.42,21.83,21.36,21.62,101246643
17-May-24,21.76,21.81,21.28,21.33,110018517
16-May-24,21.70,21.82,21.45,21.82,99113002
15-May-24,21.52,21.62,21.27,21.62,84889911
14-May-24,21.66,21.86,21.39,21.45,60173865
13-May-24,21.65,21.78,21.53,21.67,47766282
10-May-24,21.71,21.72,21.34,21.53,95955010
09-May-24,21.39,21.89,21.23,21.68,105680588
08-May-24,20.85,21.82,20.85,21.47,154568691
07-May-24,21.08,21.26,20.60,21.16,157526872
06-May-24,23.07,23.24,22.84,22.90,178546482
03-May-24,23.35,23.49,23.21,23.33,73288400
02-May-24,23.17,23.33,23.02,23.17,58829452
30-Apr-24,23.15,23.27,22.87,23.04,64162575
29-Apr-24,23.09,23.14,22.92,23.14,99387378
26-Apr-24,23.27,23.48,23.03,23.09,114274994
25-Apr-24,23.38,23.39,23.02,23.25,123681303
24-Apr-24,23.87,24.02,23.51,23.58,80726387
23-Apr-24,23.98,24.02,23.54,23.87,83505365
22-Apr-24,24.57,24.60,24.03,24.09,107657256
19-Apr-24,24.15,24.62,24.04,24.62,152523845
18-Apr-24,24.44,24.48,23.99,24.24,102802716
17-Apr-24,24.50,24.65,24.25,24.36,83087944
16-Apr-24,24.40,24.80,24.26,24.45,111234761
15-Apr-24,24.90,24.90,24.34,24.45,120080898
12-Apr-24,25.04,25.28,24.87,24.93,75561630
11-Apr-24,25.03,25.25,24.80,25.21,85317400
10-Apr-24,25.24,25.38,24.91,25.20,120340137
09-Apr-24,24.93,25.30,24.87,25.30,83699330
08-Apr-24,24.73,25.08,24.53,24.95,77056637
05-Apr-24,24.89,24.94,24.46,24.68,77669599
04-Apr-24,24.69,25.18,24.57,24.92,66727189
03-Apr-24,24.95,25.16,24.46,24.69,81119223
02-Apr-24,25.07,25.12,24.60,25.09,87060056
01-Apr-24,25.26,25.31,24.84,25.07,78588291
28-Mar-24,25.15,25.34,24.93,25.26,80618871
27-Mar-24,24.90,25.32,24.85,25.15,127876524
26-Mar-24,24.14,24.80,24.03,24.60,151601477
25-Mar-24,24.34,24.58,23.93,24.17,79932001
22-Mar-24,24.81,24.90,24.12,24.46,109020643
21-Mar-24,24.69,25.22,24.62,24.81,156543027
20-Mar-24,24.42,24.76,24.28,24.76,93891747
19-Mar-24,23.85,24.79,23.85,24.43,198998996
18-Mar-24,23.39,23.97,23.13,23.86,292516917
15-Mar-24,22.82,23.29,22.61,23.29,249380265
14-Mar-24,22.75,22.85,22.51,22.80,91239462
13-Mar-24,22.21,22.78,22.15,22.68,80411453
12-Mar-24,22.16,22.55,21.96,22.38,66591889
11-Mar-24,22.00,22.34,21.88,22.11,89515714
08-Mar-24,22.36,22.66,21.63,22.04,168268132
07-Mar-24,22.13,22.49,22.01,22.37,65857278
06-Mar-24,22.35,22.39,22.02,22.15,76028221
05-Mar-24,22.51,22.61,22.22,22.30,59560606
04-Mar-24,22.60,22.60,22.30,22.51,46124871
01-Mar-24,22.58,22.71,22.38,22.50,88630001
29-Feb-24,22.60,22.75,22.34,22.57,140955132
28-Feb-24,22.40,22.80,22.38,22.60,92995268
27-Feb-24,22.11,22.61,22.05,22.36,90123535
26-Feb-24,21.72,22.15,21.61,22.02,47076900
23-Feb-24,21.95,22.10,21.64,21.68,75347473
22-Feb-24,21.66,22.03,21.66,21.89,72040288
21-Feb-24,21.74,21.83,21.50,21.66,70557496
20-Feb-24,21.50,21.77,21.31,21.75,75120648
19-Feb-24,21.65,21.69,21.36,21.53,38544486
16-Feb-24,21.52,21.83,21.45,21.65,56179737
15-Feb-24,21.32,21.65,21.23,21.65,79298576
14-Feb-24,21.40,21.43,21.07,21.21,40141703
09-Feb-24,21.62,21.71,21.37,21.37,54464002
08-Feb-24,21.58,22.01,21.46,21.62,111635027
07-Feb-24,21.47,21.91,21.37,21.59,96252660
06-Feb-24,21.20,21.69,21.20,21.57,59974365
05-Feb-24,21.00,21.37,20.51,21.19,133962388
02-Feb-24,21.10,21.23,20.91,21.01,57531726
01-Feb-24,21.39,21.42,21.02,21.10,57123985
31-Jan-24,21.45,21.69,21.28,21.29,69659585
30-Jan-24,21.50,21.63,21.38,21.38,52275931
29-Jan-24,21.97,21.97,21.25,21.54,100159274
26-Jan-24,21.81,22.22,21.80,21.93,31177600
25-Jan-24,21.88,22.08,21.75,21.78,39014578
24-Jan-24,21.85,21.98,21.62,21.76,51902546
23-Jan-24,21.62,21.86,21.51,21.79,48384695
22-Jan-24,21.92,21.92,21.45,21.49,51917383
19-Jan-24,21.50,21.99,21.32,21.75,80124629
18-Jan-24,22.15,22.15,21.50,21.50,91123236
17-Jan-24,22.17,22.24,21.92,22.12,98563276
16-Jan-24,22.50,22.63,22.03,22.03,91416259

*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