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
16/09/2021	-4,62%	-1,16	23,97	25,02	23,87	25,14	184M	20.441
15/09/2021	-2,41%	-0,62	25,13	25,59	24,99	25,74	117M	16.913
14/09/2021	0,59%	0,15	25,75	25,62	25,56	26,17	133M	17.804
13/09/2021	0,87%	0,22	25,60	25,57	25,13	25,75	125M	17.040
10/09/2021	-2,20%	-0,57	25,38	26,29	25,38	26,36	137M	22.596
09/09/2021	1,96%	0,50	25,95	25,40	25,30	26,27	199M	28.223
08/09/2021	-1,13%	-0,29	25,45	25,58	25,24	25,80	209M	30.885
06/09/2021	0,00%	0,00	25,74	25,68	25,18	25,90	88M	11.684
03/09/2021	1,74%	0,44	25,74	25,31	25,06	25,74	334M	30.236
02/09/2021	-3,21%	-0,84	25,30	26,10	25,22	26,40	221M	31.389
01/09/2021	-0,65%	-0,17	26,14	26,40	25,90	26,58	168M	25.083

31/08/2021	-0,79%	-0,21	26,31	26,60	26,17	26,77	259M	29.169
30/08/2021	-0,75%	-0,20	26,52	26,74	26,26	26,76	119M	21.491
27/08/2021	1,25%	0,33	26,72	26,47	26,27	26,79	168M	26.551
26/08/2021	-1,05%	-0,28	26,39	26,51	26,36	26,80	152M	21.273
25/08/2021	3,90%	1,00	26,67	25,55	25,40	26,83	272M	26.416
24/08/2021	1,99%	0,50	25,67	25,30	25,12	25,73	175M	22.012
23/08/2021	2,28%	0,56	25,17	24,63	24,55	25,34	187M	29.298
20/08/2021	2,97%	0,71	24,61	23,76	23,76	24,84	262M	30.407
19/08/2021	-1,32%	-0,32	23,90	23,94	23,40	24,06	244M	31.950
18/08/2021	-3,85%	-0,97	24,22	25,14	24,12	25,14	266M	35.246
17/08/2021	-0,55%	-0,14	25,19	25,18	24,85	25,59	173M	26.242
16/08/2021	0,48%	0,12	25,33	25,13	24,94	25,37	145M	22.955
13/08/2021	2,31%	0,57	25,21	24,72	24,53	25,39	130M	20.519
12/08/2021	-1,16%	-0,29	24,64	24,92	24,56	25,36	161M	20.161
11/08/2021	-0,60%	-0,15	24,93	25,00	24,74	25,22	107M	14.342
10/08/2021	-0,12%	-0,03	25,08	25,07	24,95	25,46	224M	26.517
09/08/2021	2,74%	0,67	25,11	24,50	24,49	25,30	169M	22.671
06/08/2021	-1,05%	-0,26	24,44	24,70	24,28	24,70	99M	14.600
05/08/2021	-1,16%	-0,29	24,70	25,00	24,41	25,02	153M	19.182
04/08/2021	2,04%	0,50	24,99	24,25	24,25	25,00	142M	23.837
03/08/2021	0,37%	0,09	24,49	24,42	23,97	24,49	105M	15.685
02/08/2021	-0,25%	-0,06	24,40	24,61	24,40	24,81	137M	23.532
30/07/2021	-2,90%	-0,73	24,46	25,10	24,43	25,34	156M	18.192
29/07/2021	-0,32%	-0,08	25,19	25,34	25,09	25,43	96M	9.747
28/07/2021	-0,59%	-0,15	25,27	25,44	25,15	25,64	112M	17.022
27/07/2021	-1,97%	-0,51	25,42	25,92	25,17	25,92	97M	11.010
26/07/2021	1,09%	0,28	25,93	25,55	25,36	26,08	178M	14.015
23/07/2021	-0,47%	-0,12	25,65	25,69	25,33	25,72	143M	13.538
22/07/2021	0,35%	0,09	25,77	25,60	25,56	25,85	153M	15.706
21/07/2021	-1,23%	-0,32	25,68	26,02	25,47	26,14	184M	19.945
20/07/2021	1,25%	0,32	26,00	25,57	25,55	26,18	125M	15.534
19/07/2021	-1,23%	-0,32	25,68	25,85	25,48	25,94	158M	23.102
16/07/2021	-1,10%	-0,29	26,00	26,34	26,00	26,62	141M	16.016
15/07/2021	-1,50%	-0,40	26,29	26,69	26,25	27,02	220M	22.059
14/07/2021	-1,48%	-0,40	26,69	27,37	26,58	27,49	217M	23.924
13/07/2021	-0,18%	-0,05	27,09	27,09	26,66	27,38	142M	18.637
12/07/2021	0,52%	0,14	27,14	27,00	26,67	27,39	166M	20.880
08/07/2021	-1,24%	-0,34	27,00	26,85	26,65	27,34	265M	31.973
07/07/2021	2,63%	0,70	27,34	26,76	26,48	27,43	209M	22.074
06/07/2021	-1,08%	-0,29	26,64	26,83	26,33	26,85	166M	18.202
05/07/2021	0,82%	0,22	26,93	26,69	26,58	26,94	91M	9.390
02/07/2021	0,83%	0,22	26,71	26,57	26,30	26,80	118M	16.393
01/07/2021	0,57%	0,15	26,49	26,11	26,11	26,76	172M	23.993
30/06/2021	-0,38%	-0,10	26,34	26,42	25,88	26,57	219M	16.886
29/06/2021	0,30%	0,08	26,44	26,38	26,23	26,62	141M	14.366
28/06/2021	1,78%	0,46	26,36	25,97	25,85	26,55	133M	16.991
25/06/2021	-1,60%	-0,42	25,90	26,44	25,69	26,64	122M	17.276
24/06/2021	1,82%	0,47	26,32	26,09	25,80	26,45	175M	20.768
23/06/2021	-1,71%	-0,45	25,85	26,15	25,67	26,43	208M	21.499
22/06/2021	0,57%	0,15	26,30	26,06	25,92	26,50	188M	22.947
21/06/2021	1,87%	0,48	26,15	25,63	25,34	26,46	246M	24.944
18/06/2021	1,66%	0,42	25,67	25,31	24,91	25,81	727M	33.038
17/06/2021	-0,55%	-0,14	25,25	25,39	25,14	25,52	210M	24.713
16/06/2021	-0,74%	-0,19	25,39	25,69	25,14	25,78	277M	30.315
15/06/2021	-0,27%	-0,07	25,58	25,75	25,54	25,88	142M	17.424
14/06/2021	-1,35%	-0,35	25,65	26,15	25,46	26,44	228M	24.892
11/06/2021	0,78%	0,20	26,00	25,84	25,75	26,36	193M	22.302
10/06/2021	0,47%	0,12	25,80	25,82	25,58	25,98	187M	19.858
09/06/2021	1,86%	0,47	25,68	25,26	25,18	26,13	231M	27.301
08/06/2021	-2,44%	-0,63	25,21	25,74	25,16	25,99	194M	24.072
07/06/2021	1,81%	0,46	25,84	25,40	25,09	26,03	196M	21.366
04/06/2021	-0,12%	-0,03	25,38	25,41	25,19	25,89	264M	27.988
02/06/2021	-1,17%	-0,30	25,41	25,86	25,27	26,17	279M	30.434
01/06/2021	-2,39%	-0,63	25,71	26,47	25,65	26,47	382M	37.109
31/05/2021	0,57%	0,15	26,34	26,24	26,06	26,42	173M	25.659
28/05/2021	-1,73%	-0,46	26,19	26,65	25,85	26,98	221M	26.908
27/05/2021	2,82%	0,73	26,65	26,23	26,15	26,90	380M	35.315
26/05/2021	-0,23%	-0,06	25,92	26,04	25,85	26,25	298M	25.933
25/05/2021	-0,35%	-0,09	25,98	26,23	25,81	26,54	147M	18.679
24/05/2021	0,04%	0,01	26,07	25,97	25,76	26,49	137M	22.165
21/05/2021	-0,38%	-0,10	26,06	26,21	25,74	26,29	147M	20.244
20/05/2021	-2,39%	-0,64	26,16	26,80	26,12	26,80	167M	23.501
19/05/2021	0,19%	0,05	26,80	26,62	26,36	26,93	139M	21.618
18/05/2021	-0,78%	-0,21	26,75	26,87	26,62	26,99	140M	18.876
17/05/2021	0,22%	0,06	26,96	26,94	26,75	27,13	133M	17.533
14/05/2021	-1,39%	-0,38	26,90	27,56	26,56	27,57	143M	19.628
13/05/2021	-1,30%	-0,36	27,28	27,81	27,22	27,95	222M	31.048
12/05/2021	-2,33%	-0,66	27,64	27,96	27,64	28,21	123M	22.229
11/05/2021	1,00%	0,28	28,30	27,70	27,42	28,30	178M	19.488
10/05/2021	0,43%	0,12	28,02	28,00	27,57	28,12	122M	16.695
07/05/2021	-0,18%	-0,05	27,90	28,00	27,45	28,01	125M	18.449
06/05/2021	0,22%	0,06	27,95	27,73	27,06	27,95	200M	24.017
05/05/2021	1,86%	0,51	27,89	27,68	27,22	27,97	142M	20.374
04/05/2021	-0,54%	-0,15	27,38	27,44	27,30	27,94	146M	19.778
03/05/2021	-1,18%	-0,33	27,53	27,90	27,09	28,02	185M	32.121
30/04/2021	-1,21%	-0,34	27,86	28,08	27,75	28,58	351M	31.449
29/04/2021	0,28%	0,08	28,20	28,13	28,04	28,79	168M	19.097
28/04/2021	-3,96%	-1,16	28,12	29,32	28,03	29,32	196M	19.343
27/04/2021	1,07%	0,31	29,28	28,91	28,89	29,54	205M	19.542
26/04/2021	-0,31%	-0,09	28,97	29,24	28,75	29,29	113M	14.041
23/04/2021	-0,82%	-0,24	29,06	29,50	28,83	29,50	174M	20.627
22/04/2021	-2,63%	-0,79	29,30	30,20	29,30	30,35	143M	18.432
20/04/2021	0,84%	0,25	30,09	29,70	29,70	30,39	187M	19.716
19/04/2021	1,32%	0,39	29,84	29,50	29,34	30,15	146M	20.904
16/04/2021	-2,00%	-0,60	29,45	30,05	29,40	30,63	144M	14.671
15/04/2021	1,18%	0,35	30,05	29,65	29,53	30,15	160M	17.014
14/04/2021	-0,87%	-0,26	29,70	30,00	29,41	30,15	177M	19.404
13/04/2021	0,03%	0,01	29,96	29,98	29,47	30,00	171M	17.165
12/04/2021	1,73%	0,51	29,95	29,44	29,44	30,10	226M	23.795
09/04/2021	0,89%	0,26	29,44	29,08	28,94	29,90	261M	31.303
08/04/2021	1,21%	0,35	29,18	28,82	28,64	29,40	197M	26.346
07/04/2021	0,80%	0,23	28,83	28,62	28,35	28,96	157M	22.572
06/04/2021	1,85%	0,52	28,60	28,09	27,91	28,69	197M	28.264
05/04/2021	0,11%	0,03	28,08	28,31	27,56	28,33	204M	34.692
01/04/2021	1,52%	0,42	28,05	27,61	27,29	28,51	286M	28.415
31/03/2021	-2,44%	-0,69	27,63	28,30	27,41	28,38	295M	34.783
30/03/2021	-1,08%	-0,31	28,32	28,45	28,12	28,72	172M	22.615
29/03/2021	0,10%	0,03	28,63	28,35	28,22	28,84	98M	17.917
26/03/2021	0,14%	0,04	28,60	28,61	28,25	29,07	142M	18.147
25/03/2021	-0,73%	-0,21	28,56	28,61	28,20	28,78	163M	20.540
24/03/2021	0,88%	0,25	28,77	28,65	28,62	29,53	258M	29.813
23/03/2021	0,21%	0,06	28,52	28,10	28,02	28,94	140M	21.276
22/03/2021	0,74%	0,21	28,46	28,40	27,61	29,08	270M	32.576
19/03/2021	-1,57%	-0,45	28,25	28,71	28,06	29,05	308M	27.234
18/03/2021	-2,91%	-0,86	28,70	29,20	28,48	29,42	213M	26.953
17/03/2021	-0,17%	-0,05	29,56	29,55	29,16	30,07	307M	40.860
16/03/2021	4,37%	1,24	29,61	28,45	28,30	29,82	273M	31.838
15/03/2021	-2,44%	-0,71	28,37	29,02	28,11	29,27	221M	25.207
12/03/2021	0,52%	0,15	29,08	28,79	28,62	29,65	212M	25.530
11/03/2021	-1,20%	-0,35	28,93	29,50	27,94	29,58	523M	44.848
10/03/2021	-4,03%	-1,23	29,28	30,61	29,13	30,87	276M	41.515
09/03/2021	3,21%	0,95	30,51	29,53	29,50	31,16	333M	48.409
08/03/2021	-	-	29,56	30,32	29,20	30,53	262M	36.942

Date,Open,High,Low,Close,Volume
16-Sep-21,25.02,25.14,23.87,23.97,184417612
15-Sep-21,25.59,25.74,24.99,25.13,117337800
14-Sep-21,25.62,26.17,25.56,25.75,132787572
13-Sep-21,25.57,25.75,25.13,25.60,124578504
10-Sep-21,26.29,26.36,25.38,25.38,136975878
09-Sep-21,25.40,26.27,25.30,25.95,199137452
08-Sep-21,25.58,25.80,25.24,25.45,209352638
06-Sep-21,25.68,25.90,25.18,25.74,87937377
03-Sep-21,25.31,25.74,25.06,25.74,334124451
02-Sep-21,26.10,26.40,25.22,25.30,221037979
01-Sep-21,26.40,26.58,25.90,26.14,168133056
31-Aug-21,26.60,26.77,26.17,26.31,258561302
30-Aug-21,26.74,26.76,26.26,26.52,119301587
27-Aug-21,26.47,26.79,26.27,26.72,168032941
26-Aug-21,26.51,26.80,26.36,26.39,151550702
25-Aug-21,25.55,26.83,25.40,26.67,272351472
24-Aug-21,25.30,25.73,25.12,25.67,174790916
23-Aug-21,24.63,25.34,24.55,25.17,186681109
20-Aug-21,23.76,24.84,23.76,24.61,261971566
19-Aug-21,23.94,24.06,23.40,23.90,244358207
18-Aug-21,25.14,25.14,24.12,24.22,265741875
17-Aug-21,25.18,25.59,24.85,25.19,172561174
16-Aug-21,25.13,25.37,24.94,25.33,145445003
13-Aug-21,24.72,25.39,24.53,25.21,130497575
12-Aug-21,24.92,25.36,24.56,24.64,161239955
11-Aug-21,25.00,25.22,24.74,24.93,106635571
10-Aug-21,25.07,25.46,24.95,25.08,224460613
09-Aug-21,24.50,25.30,24.49,25.11,168707878
06-Aug-21,24.70,24.70,24.28,24.44,99017930
05-Aug-21,25.00,25.02,24.41,24.70,153357506
04-Aug-21,24.25,25.00,24.25,24.99,142293842
03-Aug-21,24.42,24.49,23.97,24.49,105066724
02-Aug-21,24.61,24.81,24.40,24.40,136540315
30-Jul-21,25.10,25.34,24.43,24.46,156289393
29-Jul-21,25.34,25.43,25.09,25.19,95560954
28-Jul-21,25.44,25.64,25.15,25.27,112057126
27-Jul-21,25.92,25.92,25.17,25.42,97232578
26-Jul-21,25.55,26.08,25.36,25.93,178386429
23-Jul-21,25.69,25.72,25.33,25.65,142848967
22-Jul-21,25.60,25.85,25.56,25.77,153496775
21-Jul-21,26.02,26.14,25.47,25.68,183752047
20-Jul-21,25.57,26.18,25.55,26.00,125430016
19-Jul-21,25.85,25.94,25.48,25.68,158384227
16-Jul-21,26.34,26.62,26.00,26.00,141162827
15-Jul-21,26.69,27.02,26.25,26.29,219803692
14-Jul-21,27.37,27.49,26.58,26.69,217187178
13-Jul-21,27.09,27.38,26.66,27.09,141706559
12-Jul-21,27.00,27.39,26.67,27.14,165937506
08-Jul-21,26.85,27.34,26.65,27.00,265378051
07-Jul-21,26.76,27.43,26.48,27.34,208658262
06-Jul-21,26.83,26.85,26.33,26.64,166446752
05-Jul-21,26.69,26.94,26.58,26.93,91327190
02-Jul-21,26.57,26.80,26.30,26.71,118016011
01-Jul-21,26.11,26.76,26.11,26.49,171746297
30-Jun-21,26.42,26.57,25.88,26.34,218586832
29-Jun-21,26.38,26.62,26.23,26.44,140829080
28-Jun-21,25.97,26.55,25.85,26.36,132697660
25-Jun-21,26.44,26.64,25.69,25.90,122468654
24-Jun-21,26.09,26.45,25.80,26.32,175265801
23-Jun-21,26.15,26.43,25.67,25.85,207980566
22-Jun-21,26.06,26.50,25.92,26.30,187592496
21-Jun-21,25.63,26.46,25.34,26.15,246400354
18-Jun-21,25.31,25.81,24.91,25.67,727245037
17-Jun-21,25.39,25.52,25.14,25.25,210458430
16-Jun-21,25.69,25.78,25.14,25.39,277280672
15-Jun-21,25.75,25.88,25.54,25.58,142368227
14-Jun-21,26.15,26.44,25.46,25.65,228098683
11-Jun-21,25.84,26.36,25.75,26.00,193442245
10-Jun-21,25.82,25.98,25.58,25.80,186969091
09-Jun-21,25.26,26.13,25.18,25.68,231144586
08-Jun-21,25.74,25.99,25.16,25.21,193977483
07-Jun-21,25.40,26.03,25.09,25.84,196067837
04-Jun-21,25.41,25.89,25.19,25.38,263745863
02-Jun-21,25.86,26.17,25.27,25.41,279303570
01-Jun-21,26.47,26.47,25.65,25.71,382035815
31-May-21,26.24,26.42,26.06,26.34,173326332
28-May-21,26.65,26.98,25.85,26.19,221392110
27-May-21,26.23,26.90,26.15,26.65,380394371
26-May-21,26.04,26.25,25.85,25.92,297660693
25-May-21,26.23,26.54,25.81,25.98,147019198
24-May-21,25.97,26.49,25.76,26.07,137062198
21-May-21,26.21,26.29,25.74,26.06,146866124
20-May-21,26.80,26.80,26.12,26.16,166627482
19-May-21,26.62,26.93,26.36,26.80,138970640
18-May-21,26.87,26.99,26.62,26.75,139669835
17-May-21,26.94,27.13,26.75,26.96,133314582
14-May-21,27.56,27.57,26.56,26.90,143236615
13-May-21,27.81,27.95,27.22,27.28,222174133
12-May-21,27.96,28.21,27.64,27.64,123230026
11-May-21,27.70,28.30,27.42,28.30,178186916
10-May-21,28.00,28.12,27.57,28.02,121506051
07-May-21,28.00,28.01,27.45,27.90,125483020
06-May-21,27.73,27.95,27.06,27.95,199929063
05-May-21,27.68,27.97,27.22,27.89,141789430
04-May-21,27.44,27.94,27.30,27.38,145725238
03-May-21,27.90,28.02,27.09,27.53,184846676
30-Apr-21,28.08,28.58,27.75,27.86,350971687
29-Apr-21,28.13,28.79,28.04,28.20,168436490
28-Apr-21,29.32,29.32,28.03,28.12,195933720
27-Apr-21,28.91,29.54,28.89,29.28,204635554
26-Apr-21,29.24,29.29,28.75,28.97,113174770
23-Apr-21,29.50,29.50,28.83,29.06,173895180
22-Apr-21,30.20,30.35,29.30,29.30,142525296
20-Apr-21,29.70,30.39,29.70,30.09,186557541
19-Apr-21,29.50,30.15,29.34,29.84,146399845
16-Apr-21,30.05,30.63,29.40,29.45,143966116
15-Apr-21,29.65,30.15,29.53,30.05,160272421
14-Apr-21,30.00,30.15,29.41,29.70,177435783
13-Apr-21,29.98,30.00,29.47,29.96,171498071
12-Apr-21,29.44,30.10,29.44,29.95,225895499
09-Apr-21,29.08,29.90,28.94,29.44,260769902
08-Apr-21,28.82,29.40,28.64,29.18,197020171
07-Apr-21,28.62,28.96,28.35,28.83,156887027
06-Apr-21,28.09,28.69,27.91,28.60,197158258
05-Apr-21,28.31,28.33,27.56,28.08,203735903
01-Apr-21,27.61,28.51,27.29,28.05,286334586
31-Mar-21,28.30,28.38,27.41,27.63,295078965
30-Mar-21,28.45,28.72,28.12,28.32,172052144
29-Mar-21,28.35,28.84,28.22,28.63,97765324
26-Mar-21,28.61,29.07,28.25,28.60,142356268
25-Mar-21,28.61,28.78,28.20,28.56,162564468
24-Mar-21,28.65,29.53,28.62,28.77,258415929
23-Mar-21,28.10,28.94,28.02,28.52,140298930
22-Mar-21,28.40,29.08,27.61,28.46,269510750
19-Mar-21,28.71,29.05,28.06,28.25,308135551
18-Mar-21,29.20,29.42,28.48,28.70,213382399
17-Mar-21,29.55,30.07,29.16,29.56,306636559
16-Mar-21,28.45,29.82,28.30,29.61,272746147
15-Mar-21,29.02,29.27,28.11,28.37,220894535
12-Mar-21,28.79,29.65,28.62,29.08,211715602
11-Mar-21,29.50,29.58,27.94,28.93,522667145
10-Mar-21,30.61,30.87,29.13,29.28,276334773
09-Mar-21,29.53,31.16,29.50,30.51,333015305
08-Mar-21,30.32,30.53,29.20,29.56,262145346

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KLBN11

cotações, gráficos e mais...