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
04/07/2022	0,00%	0,00	20,19	20,08	20,03	20,27	71M	13.158
01/07/2022	-0,05%	-0,01	20,19	20,09	19,98	20,41	112M	16.411
30/06/2022	0,20%	0,04	20,20	19,89	19,86	20,63	224M	41.694
29/06/2022	-0,44%	-0,09	20,16	20,24	20,04	20,55	131M	28.001
28/06/2022	0,50%	0,10	20,25	20,25	20,00	20,41	134M	15.629
27/06/2022	1,77%	0,35	20,15	19,92	19,88	20,38	83M	12.924
24/06/2022	1,43%	0,28	19,80	19,60	19,58	20,06	164M	27.224
23/06/2022	-2,50%	-0,50	19,52	20,02	19,32	20,15	134M	18.512
22/06/2022	-0,40%	-0,08	20,02	20,00	19,76	20,25	94M	13.747
21/06/2022	-0,50%	-0,10	20,10	20,33	20,06	20,69	87M	16.951
20/06/2022	-0,25%	-0,05	20,20	20,25	20,08	20,48	45M	10.477

17/06/2022	-1,94%	-0,40	20,25	20,19	19,98	20,53	198M	28.296
15/06/2022	-1,29%	-0,27	20,65	21,06	20,57	21,28	139M	21.964
14/06/2022	-1,97%	-0,42	20,92	21,32	20,69	21,38	113M	21.677
13/06/2022	-0,09%	-0,02	21,34	21,14	20,91	21,50	118M	20.558
10/06/2022	-1,97%	-0,43	21,36	21,58	21,16	21,68	109M	18.166
09/06/2022	-0,68%	-0,15	21,79	21,93	21,57	21,95	101M	15.150
08/06/2022	-1,30%	-0,29	21,94	22,07	21,67	22,26	105M	23.684
07/06/2022	-0,04%	-0,01	22,23	22,15	22,12	22,54	82M	13.571
06/06/2022	0,18%	0,04	22,24	22,35	22,09	22,42	41M	7.909
03/06/2022	-2,42%	-0,55	22,20	22,67	22,18	22,70	65M	9.671
02/06/2022	0,26%	0,06	22,75	22,96	22,41	22,96	86M	14.318
01/06/2022	1,57%	0,35	22,69	22,59	22,34	22,98	113M	17.162
31/05/2022	0,95%	0,21	22,34	22,30	21,96	22,54	317M	19.453
30/05/2022	-0,32%	-0,07	22,13	22,25	22,12	22,72	56M	11.226
27/05/2022	0,14%	0,03	22,20	22,27	22,11	22,47	103M	13.913
26/05/2022	2,64%	0,57	22,17	21,59	21,48	22,30	109M	15.475
25/05/2022	-2,22%	-0,49	21,60	21,99	21,54	22,20	108M	16.713
24/05/2022	-0,63%	-0,14	22,09	22,10	21,64	22,32	133M	24.567
23/05/2022	1,88%	0,41	22,23	21,98	21,98	22,53	131M	25.127
20/05/2022	0,32%	0,07	21,82	21,97	21,57	22,48	191M	31.527
19/05/2022	-1,14%	-0,25	21,75	22,00	21,67	22,16	82M	14.342
18/05/2022	-1,21%	-0,27	22,00	22,26	21,76	22,39	126M	19.050
17/05/2022	2,02%	0,44	22,27	22,05	21,93	22,69	116M	18.066
16/05/2022	-1,49%	-0,33	21,83	22,25	21,74	22,37	124M	19.870
13/05/2022	6,03%	1,26	22,16	21,06	21,04	22,20	214M	28.147
12/05/2022	-1,23%	-0,26	20,90	21,03	20,63	21,29	107M	18.974
11/05/2022	0,76%	0,16	21,16	21,00	20,72	21,39	130M	20.863
10/05/2022	-2,64%	-0,57	21,00	21,70	20,79	21,76	120M	18.454
09/05/2022	-3,58%	-0,80	21,57	21,82	21,57	22,00	99M	18.119
06/05/2022	-0,58%	-0,13	22,37	22,44	22,09	22,76	148M	23.061
05/05/2022	1,17%	0,26	22,50	22,12	22,01	22,90	209M	36.061
04/05/2022	4,81%	1,02	22,24	21,33	21,29	22,48	172M	28.669
03/05/2022	1,24%	0,26	21,22	20,98	20,88	21,48	229M	29.412
02/05/2022	1,06%	0,22	20,96	20,89	20,57	21,08	145M	23.789
29/04/2022	-2,31%	-0,49	20,74	21,56	20,74	21,58	157M	18.815
28/04/2022	-0,75%	-0,16	21,23	21,59	21,12	21,59	139M	15.099
27/04/2022	-0,51%	-0,11	21,39	21,81	21,32	21,85	103M	15.241
26/04/2022	-2,98%	-0,66	21,50	22,10	21,50	22,28	139M	22.162
25/04/2022	0,09%	0,02	22,16	22,34	21,86	22,39	107M	16.826
22/04/2022	-0,23%	-0,05	22,14	21,90	21,76	22,18	110M	19.207
20/04/2022	-1,20%	-0,27	22,19	22,45	22,19	22,66	94M	12.599
19/04/2022	0,67%	0,15	22,46	22,31	21,82	22,47	143M	19.799
18/04/2022	-2,11%	-0,48	22,31	22,73	22,27	22,83	100M	11.961
14/04/2022	-0,44%	-0,10	22,79	22,89	22,57	22,94	74M	10.577
13/04/2022	-0,30%	-0,07	22,89	22,99	22,75	23,30	137M	20.692
12/04/2022	-0,61%	-0,14	22,96	23,29	22,82	23,38	79M	12.106
11/04/2022	-0,73%	-0,17	23,10	23,12	23,01	23,44	76M	14.226
08/04/2022	0,39%	0,09	23,27	23,07	22,75	23,55	110M	17.597
07/04/2022	-1,65%	-0,39	23,18	23,50	23,03	23,62	109M	15.754
06/04/2022	1,38%	0,32	23,57	23,26	23,06	23,77	205M	26.358
05/04/2022	-1,27%	-0,30	23,25	23,60	23,16	23,69	137M	19.946
04/04/2022	-0,76%	-0,18	23,55	23,65	23,41	23,82	119M	22.288
01/04/2022	-1,62%	-0,39	23,73	24,37	23,61	24,37	137M	21.497
31/03/2022	-1,99%	-0,49	24,12	24,73	24,12	24,73	141M	15.175
30/03/2022	-0,44%	-0,11	24,61	24,84	24,53	25,00	110M	15.624
29/03/2022	-1,08%	-0,27	24,72	25,20	24,71	25,28	121M	15.953
28/03/2022	0,08%	0,02	24,99	25,05	24,72	25,15	95M	15.247
25/03/2022	-6,13%	-1,63	24,97	26,70	24,85	26,73	197M	27.788
24/03/2022	1,92%	0,50	26,60	26,22	26,11	26,92	150M	25.738
23/03/2022	-0,72%	-0,19	26,10	26,38	25,85	26,63	156M	21.548
22/03/2022	1,98%	0,51	26,29	26,19	25,88	26,70	135M	26.770
21/03/2022	-2,53%	-0,67	25,78	26,34	25,71	27,18	122M	18.693
18/03/2022	2,20%	0,57	26,45	25,88	25,83	26,45	324M	23.914
17/03/2022	2,70%	0,68	25,88	25,27	25,18	26,04	177M	25.440
16/03/2022	2,15%	0,53	25,20	24,91	24,70	25,52	140M	21.937
15/03/2022	-2,61%	-0,66	24,67	25,40	24,49	25,40	159M	25.669
14/03/2022	-0,98%	-0,25	25,33	25,54	25,21	25,96	165M	21.915
11/03/2022	0,87%	0,22	25,58	25,27	25,27	26,15	219M	32.726
10/03/2022	2,26%	0,56	25,36	24,65	24,59	25,57	183M	27.706
09/03/2022	0,61%	0,15	24,80	24,77	24,22	24,93	184M	22.243
08/03/2022	0,57%	0,14	24,65	24,51	24,25	24,98	228M	29.110
07/03/2022	0,78%	0,19	24,51	24,10	24,08	24,71	171M	26.053
04/03/2022	4,83%	1,12	24,32	23,28	23,19	24,35	217M	29.663
03/03/2022	0,22%	0,05	23,20	23,13	22,91	23,49	212M	35.876
02/03/2022	-0,22%	-0,05	23,15	23,20	22,92	23,95	193M	33.270
25/02/2022	1,35%	0,31	23,20	22,69	22,58	23,20	212M	37.213
24/02/2022	1,06%	0,24	22,89	22,13	21,86	22,92	144M	27.412
23/02/2022	-3,37%	-0,79	22,65	23,44	22,46	23,69	170M	26.006
22/02/2022	0,77%	0,18	23,44	23,40	23,15	23,58	139M	14.663
21/02/2022	0,30%	0,07	23,26	23,18	22,97	23,48	85M	14.637
18/02/2022	-0,04%	-0,01	23,19	23,30	22,96	23,49	103M	15.684
17/02/2022	0,74%	0,17	23,20	22,97	22,72	23,43	145M	19.759
16/02/2022	-0,22%	-0,05	23,03	23,08	22,67	23,17	194M	40.177
15/02/2022	-3,67%	-0,88	23,08	23,63	22,84	23,76	260M	29.359
14/02/2022	0,46%	0,11	23,96	23,97	23,71	24,17	89M	15.458
11/02/2022	-3,60%	-0,89	23,85	24,73	23,66	24,74	176M	26.770
10/02/2022	-1,16%	-0,29	24,74	25,13	24,34	25,26	162M	28.654
09/02/2022	-0,56%	-0,14	25,03	25,05	24,90	25,73	127M	18.219
08/02/2022	0,40%	0,10	25,17	24,85	24,64	25,50	108M	16.499
07/02/2022	-0,91%	-0,23	25,07	25,21	24,81	25,54	116M	19.255
04/02/2022	2,02%	0,50	25,30	24,81	24,31	25,51	130M	16.887
03/02/2022	1,27%	0,31	24,80	24,51	24,46	25,08	112M	15.643
02/02/2022	-0,45%	-0,11	24,49	24,62	24,49	25,01	78M	13.549
01/02/2022	-1,13%	-0,28	24,60	24,82	24,45	25,14	129M	17.500
31/01/2022	0,24%	0,06	24,88	24,79	24,66	25,24	112M	16.886
28/01/2022	0,32%	0,08	24,82	24,57	24,14	25,16	103M	22.170
27/01/2022	2,78%	0,67	24,74	24,20	24,12	24,96	108M	14.982
26/01/2022	-0,25%	-0,06	24,07	24,23	23,99	24,50	170M	21.777
25/01/2022	-0,70%	-0,17	24,13	24,15	23,77	24,21	156M	20.867
24/01/2022	-1,82%	-0,45	24,30	24,75	24,08	24,78	100M	21.415
21/01/2022	-3,36%	-0,86	24,75	25,50	24,70	25,50	95M	16.108
20/01/2022	-0,31%	-0,08	25,61	25,70	25,26	26,14	121M	19.575
19/01/2022	2,23%	0,56	25,69	25,32	25,19	25,78	107M	17.013
18/01/2022	2,11%	0,52	25,13	24,49	24,30	25,21	119M	21.818
17/01/2022	-2,80%	-0,71	24,61	25,23	24,40	25,29	107M	20.588
14/01/2022	-0,67%	-0,17	25,32	25,49	25,22	25,86	107M	17.532
13/01/2022	-0,82%	-0,21	25,49	25,58	25,30	26,14	135M	25.104
12/01/2022	2,80%	0,70	25,70	24,94	24,81	26,00	167M	25.374
11/01/2022	-0,87%	-0,22	25,00	25,22	24,91	25,50	129M	22.119
10/01/2022	0,00%	0,00	25,22	25,21	24,80	25,40	103M	23.333
07/01/2022	-2,32%	-0,60	25,22	25,70	25,05	25,72	117M	22.349
06/01/2022	0,55%	0,14	25,82	25,73	25,56	26,30	164M	24.751
05/01/2022	-1,87%	-0,49	25,68	26,18	25,55	26,50	172M	28.681
04/01/2022	2,55%	0,65	26,17	25,54	25,37	26,36	188M	33.671
03/01/2022	-0,55%	-0,14	25,52	25,74	24,96	25,91	128M	20.890
30/12/2021	0,04%	0,01	25,66	26,00	25,63	26,07	95M	13.612
29/12/2021	-0,50%	-0,13	25,65	25,71	25,48	25,79	50M	9.641
28/12/2021	-1,07%	-0,28	25,78	26,10	25,48	26,10	49M	11.042
27/12/2021	0,19%	0,05	26,06	26,00	25,84	26,20	49M	8.899
23/12/2021	-0,65%	-0,17	26,01	26,17	25,68	26,50	106M	14.126
22/12/2021	0,15%	0,04	26,18	26,15	25,88	26,19	112M	15.412
21/12/2021	0,23%	0,06	26,14	25,90	25,71	26,19	117M	14.984
20/12/2021	-	-	26,08	26,32	25,73	26,39	103M	17.465

Date,Open,High,Low,Close,Volume
04-Jul-22,20.08,20.27,20.03,20.19,70853488
01-Jul-22,20.09,20.41,19.98,20.19,112448399
30-Jun-22,19.89,20.63,19.86,20.20,223565016
29-Jun-22,20.24,20.55,20.04,20.16,131386829
28-Jun-22,20.25,20.41,20.00,20.25,133759806
27-Jun-22,19.92,20.38,19.88,20.15,82599381
24-Jun-22,19.60,20.06,19.58,19.80,164251255
23-Jun-22,20.02,20.15,19.32,19.52,133946794
22-Jun-22,20.00,20.25,19.76,20.02,93534478
21-Jun-22,20.33,20.69,20.06,20.10,87069537
20-Jun-22,20.25,20.48,20.08,20.20,45031950
17-Jun-22,20.19,20.53,19.98,20.25,197599148
15-Jun-22,21.06,21.28,20.57,20.65,138577495
14-Jun-22,21.32,21.38,20.69,20.92,113435201
13-Jun-22,21.14,21.50,20.91,21.34,117849297
10-Jun-22,21.58,21.68,21.16,21.36,108812112
09-Jun-22,21.93,21.95,21.57,21.79,101338903
08-Jun-22,22.07,22.26,21.67,21.94,104571666
07-Jun-22,22.15,22.54,22.12,22.23,82307163
06-Jun-22,22.35,22.42,22.09,22.24,40656604
03-Jun-22,22.67,22.70,22.18,22.20,65000489
02-Jun-22,22.96,22.96,22.41,22.75,85823014
01-Jun-22,22.59,22.98,22.34,22.69,112749096
31-May-22,22.30,22.54,21.96,22.34,316946934
30-May-22,22.25,22.72,22.12,22.13,56463886
27-May-22,22.27,22.47,22.11,22.20,102879209
26-May-22,21.59,22.30,21.48,22.17,108604513
25-May-22,21.99,22.20,21.54,21.60,108469883
24-May-22,22.10,22.32,21.64,22.09,133405329
23-May-22,21.98,22.53,21.98,22.23,131080076
20-May-22,21.97,22.48,21.57,21.82,190592726
19-May-22,22.00,22.16,21.67,21.75,82032854
18-May-22,22.26,22.39,21.76,22.00,126064416
17-May-22,22.05,22.69,21.93,22.27,116223247
16-May-22,22.25,22.37,21.74,21.83,124466106
13-May-22,21.06,22.20,21.04,22.16,214312197
12-May-22,21.03,21.29,20.63,20.90,107466352
11-May-22,21.00,21.39,20.72,21.16,130102348
10-May-22,21.70,21.76,20.79,21.00,119812972
09-May-22,21.82,22.00,21.57,21.57,99180065
06-May-22,22.44,22.76,22.09,22.37,147768886
05-May-22,22.12,22.90,22.01,22.50,209144992
04-May-22,21.33,22.48,21.29,22.24,171624573
03-May-22,20.98,21.48,20.88,21.22,228662025
02-May-22,20.89,21.08,20.57,20.96,145070656
29-Apr-22,21.56,21.58,20.74,20.74,156899596
28-Apr-22,21.59,21.59,21.12,21.23,139318578
27-Apr-22,21.81,21.85,21.32,21.39,102941295
26-Apr-22,22.10,22.28,21.50,21.50,139499580
25-Apr-22,22.34,22.39,21.86,22.16,107499637
22-Apr-22,21.90,22.18,21.76,22.14,109819330
20-Apr-22,22.45,22.66,22.19,22.19,94121067
19-Apr-22,22.31,22.47,21.82,22.46,142770379
18-Apr-22,22.73,22.83,22.27,22.31,99752095
14-Apr-22,22.89,22.94,22.57,22.79,73611601
13-Apr-22,22.99,23.30,22.75,22.89,137018936
12-Apr-22,23.29,23.38,22.82,22.96,78734707
11-Apr-22,23.12,23.44,23.01,23.10,75734265
08-Apr-22,23.07,23.55,22.75,23.27,110350643
07-Apr-22,23.50,23.62,23.03,23.18,109160643
06-Apr-22,23.26,23.77,23.06,23.57,205089036
05-Apr-22,23.60,23.69,23.16,23.25,137496963
04-Apr-22,23.65,23.82,23.41,23.55,119264882
01-Apr-22,24.37,24.37,23.61,23.73,137246743
31-Mar-22,24.73,24.73,24.12,24.12,140511020
30-Mar-22,24.84,25.00,24.53,24.61,110430134
29-Mar-22,25.20,25.28,24.71,24.72,120511117
28-Mar-22,25.05,25.15,24.72,24.99,95057363
25-Mar-22,26.70,26.73,24.85,24.97,197031253
24-Mar-22,26.22,26.92,26.11,26.60,150130289
23-Mar-22,26.38,26.63,25.85,26.10,155696643
22-Mar-22,26.19,26.70,25.88,26.29,135419830
21-Mar-22,26.34,27.18,25.71,25.78,122009416
18-Mar-22,25.88,26.45,25.83,26.45,323822843
17-Mar-22,25.27,26.04,25.18,25.88,176848333
16-Mar-22,24.91,25.52,24.70,25.20,140062171
15-Mar-22,25.40,25.40,24.49,24.67,158701053
14-Mar-22,25.54,25.96,25.21,25.33,164889247
11-Mar-22,25.27,26.15,25.27,25.58,218538166
10-Mar-22,24.65,25.57,24.59,25.36,183303981
09-Mar-22,24.77,24.93,24.22,24.80,184102394
08-Mar-22,24.51,24.98,24.25,24.65,228063641
07-Mar-22,24.10,24.71,24.08,24.51,171326978
04-Mar-22,23.28,24.35,23.19,24.32,217177830
03-Mar-22,23.13,23.49,22.91,23.20,212279956
02-Mar-22,23.20,23.95,22.92,23.15,192881857
25-Feb-22,22.69,23.20,22.58,23.20,212049220
24-Feb-22,22.13,22.92,21.86,22.89,143917900
23-Feb-22,23.44,23.69,22.46,22.65,169998974
22-Feb-22,23.40,23.58,23.15,23.44,138878458
21-Feb-22,23.18,23.48,22.97,23.26,84830766
18-Feb-22,23.30,23.49,22.96,23.19,103013152
17-Feb-22,22.97,23.43,22.72,23.20,145482485
16-Feb-22,23.08,23.17,22.67,23.03,194449720
15-Feb-22,23.63,23.76,22.84,23.08,260403474
14-Feb-22,23.97,24.17,23.71,23.96,88886375
11-Feb-22,24.73,24.74,23.66,23.85,176424061
10-Feb-22,25.13,25.26,24.34,24.74,161519706
09-Feb-22,25.05,25.73,24.90,25.03,126930278
08-Feb-22,24.85,25.50,24.64,25.17,107517906
07-Feb-22,25.21,25.54,24.81,25.07,116356269
04-Feb-22,24.81,25.51,24.31,25.30,130376100
03-Feb-22,24.51,25.08,24.46,24.80,112112849
02-Feb-22,24.62,25.01,24.49,24.49,78284770
01-Feb-22,24.82,25.14,24.45,24.60,129150156
31-Jan-22,24.79,25.24,24.66,24.88,111742238
28-Jan-22,24.57,25.16,24.14,24.82,102660457
27-Jan-22,24.20,24.96,24.12,24.74,107761448
26-Jan-22,24.23,24.50,23.99,24.07,170420870
25-Jan-22,24.15,24.21,23.77,24.13,155510005
24-Jan-22,24.75,24.78,24.08,24.30,99924289
21-Jan-22,25.50,25.50,24.70,24.75,95002995
20-Jan-22,25.70,26.14,25.26,25.61,121385083
19-Jan-22,25.32,25.78,25.19,25.69,106875206
18-Jan-22,24.49,25.21,24.30,25.13,118731976
17-Jan-22,25.23,25.29,24.40,24.61,106556132
14-Jan-22,25.49,25.86,25.22,25.32,107424066
13-Jan-22,25.58,26.14,25.30,25.49,135447362
12-Jan-22,24.94,26.00,24.81,25.70,167182692
11-Jan-22,25.22,25.50,24.91,25.00,129038412
10-Jan-22,25.21,25.40,24.80,25.22,102649866
07-Jan-22,25.70,25.72,25.05,25.22,117328990
06-Jan-22,25.73,26.30,25.56,25.82,164225154
05-Jan-22,26.18,26.50,25.55,25.68,171512565
04-Jan-22,25.54,26.36,25.37,26.17,188443614
03-Jan-22,25.74,25.91,24.96,25.52,128309779
30-Dec-21,26.00,26.07,25.63,25.66,94559742
29-Dec-21,25.71,25.79,25.48,25.65,50196796
28-Dec-21,26.10,26.10,25.48,25.78,49184237
27-Dec-21,26.00,26.20,25.84,26.06,48809096
23-Dec-21,26.17,26.50,25.68,26.01,106139503
22-Dec-21,26.15,26.19,25.88,26.18,111731301
21-Dec-21,25.90,26.19,25.71,26.14,116914173
20-Dec-21,26.32,26.39,25.73,26.08,102886868

*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