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
10/08/2020	1,34%	0,31	23,38	23,07	22,94	23,60	95M	18.215
07/08/2020	-0,77%	-0,18	23,07	22,93	22,87	23,55	131M	22.316
06/08/2020	1,57%	0,36	23,25	23,00	22,78	23,50	189M	30.028
05/08/2020	9,78%	2,04	22,89	21,09	20,91	22,90	272M	34.518
04/08/2020	-0,10%	-0,02	20,85	20,94	20,26	21,19	134M	21.636
03/08/2020	1,02%	0,21	20,87	20,85	20,59	21,25	137M	20.610
31/07/2020	-2,96%	-0,63	20,66	21,30	20,45	21,36	131M	17.382
30/07/2020	1,14%	0,24	21,29	20,91	20,91	21,48	69M	11.158
29/07/2020	-0,43%	-0,09	21,05	21,14	20,94	21,30	54M	9.654
28/07/2020	-1,40%	-0,30	21,14	21,45	20,99	21,45	58M	11.123
27/07/2020	-0,05%	-0,01	21,44	21,47	21,28	21,75	81M	13.970

24/07/2020	0,42%	0,09	21,45	21,35	21,12	21,90	132M	22.771
23/07/2020	0,99%	0,21	21,36	21,20	20,94	21,49	116M	16.477
22/07/2020	0,76%	0,16	21,15	21,15	20,87	21,65	114M	17.700
21/07/2020	-1,32%	-0,28	20,99	21,50	20,68	21,50	118M	21.019
20/07/2020	1,58%	0,33	21,27	20,94	20,78	21,49	123M	16.386
17/07/2020	1,26%	0,26	20,94	20,77	20,65	21,12	90M	18.743
16/07/2020	-1,34%	-0,28	20,68	20,90	20,57	21,25	99M	15.360
15/07/2020	2,75%	0,56	20,96	20,46	20,27	21,11	162M	23.267
14/07/2020	1,90%	0,38	20,40	20,00	19,83	20,56	137M	20.264
13/07/2020	-2,10%	-0,43	20,02	20,51	19,95	20,62	82M	14.108
10/07/2020	-0,92%	-0,19	20,45	20,68	20,31	20,73	49M	9.447
09/07/2020	-1,71%	-0,36	20,64	20,92	20,43	20,99	88M	12.912
08/07/2020	1,99%	0,41	21,00	20,64	20,52	21,11	118M	15.874
07/07/2020	-0,24%	-0,05	20,59	20,44	20,27	20,80	155M	21.383
06/07/2020	-1,10%	-0,23	20,64	20,96	20,41	21,06	131M	18.163
03/07/2020	0,72%	0,15	20,87	20,67	20,49	20,97	71M	12.553
02/07/2020	-0,58%	-0,12	20,72	21,01	20,41	21,15	151M	19.820
01/07/2020	2,51%	0,51	20,84	20,36	20,34	21,05	203M	34.240
30/06/2020	0,40%	0,08	20,33	20,26	20,11	20,70	226M	26.721
29/06/2020	-1,27%	-0,26	20,25	20,60	20,22	20,82	131M	20.904
26/06/2020	0,74%	0,15	20,51	20,53	20,38	21,11	163M	25.191
25/06/2020	-0,59%	-0,12	20,36	20,55	20,10	20,70	148M	23.541
24/06/2020	2,55%	0,51	20,48	20,12	19,90	20,58	140M	19.118
23/06/2020	-1,92%	-0,39	19,97	20,30	19,80	20,46	172M	23.633
22/06/2020	-0,73%	-0,15	20,36	20,72	20,05	20,74	110M	17.221
19/06/2020	2,14%	0,43	20,51	20,20	20,13	20,80	396M	33.607
18/06/2020	2,71%	0,53	20,08	19,65	19,37	20,11	129M	19.608
17/06/2020	2,30%	0,44	19,55	19,25	19,15	19,80	85M	17.286
16/06/2020	-0,88%	-0,17	19,11	19,38	19,01	19,56	117M	20.377
15/06/2020	0,21%	0,04	19,28	19,40	19,07	19,75	155M	24.838
12/06/2020	-2,29%	-0,45	19,24	19,40	18,70	19,58	196M	32.613
10/06/2020	0,05%	0,01	19,69	19,70	19,36	19,82	156M	22.426
09/06/2020	0,41%	0,08	19,68	19,70	19,30	19,93	146M	23.073
08/06/2020	2,62%	0,50	19,60	19,18	18,80	19,60	95M	15.824
05/06/2020	-3,09%	-0,61	19,10	19,77	19,00	19,83	223M	40.006
04/06/2020	1,18%	0,23	19,71	19,48	19,44	20,04	160M	30.687
03/06/2020	-1,17%	-0,23	19,48	19,76	19,31	19,99	167M	25.682
02/06/2020	0,31%	0,06	19,71	19,70	19,45	19,90	115M	20.441
01/06/2020	-0,30%	-0,06	19,65	19,70	18,98	20,32	189M	32.086
29/05/2020	1,13%	0,22	19,71	19,55	19,16	19,87	212M	31.143
28/05/2020	-0,61%	-0,12	19,49	19,90	19,35	19,97	131M	24.071
27/05/2020	4,03%	0,76	19,61	18,95	18,76	19,79	232M	28.428
26/05/2020	-0,11%	-0,02	18,85	18,95	18,68	19,08	161M	23.553
25/05/2020	-1,72%	-0,33	18,87	19,36	18,70	19,36	208M	31.594
22/05/2020	0,68%	0,13	19,20	19,00	18,96	19,53	164M	28.242
21/05/2020	-3,93%	-0,78	19,07	19,75	18,82	19,92	200M	35.780
20/05/2020	-0,95%	-0,19	19,85	20,20	19,43	20,49	159M	28.102
19/05/2020	0,20%	0,04	20,04	20,03	19,54	20,83	240M	43.324
18/05/2020	-7,96%	-1,73	20,00	21,51	19,70	21,69	245M	45.118
15/05/2020	-2,99%	-0,67	21,73	22,28	21,00	22,55	262M	40.409
14/05/2020	-3,66%	-0,85	22,40	23,35	21,57	23,42	308M	36.760
13/05/2020	7,64%	1,65	23,25	21,68	21,55	23,38	384M	55.879
12/05/2020	-0,28%	-0,06	21,60	21,82	21,31	21,97	177M	27.202
11/05/2020	0,79%	0,17	21,66	21,50	21,22	22,53	176M	29.602
08/05/2020	4,27%	0,88	21,49	20,87	20,76	21,74	229M	29.124
07/05/2020	10,93%	2,03	20,61	18,89	18,87	21,36	426M	53.995
06/05/2020	-0,64%	-0,12	18,58	18,83	18,42	19,21	128M	28.099
05/05/2020	5,17%	0,92	18,70	18,05	17,55	18,99	168M	27.860
04/05/2020	-0,17%	-0,03	17,78	17,43	17,38	18,29	156M	35.441
30/04/2020	1,48%	0,26	17,81	17,40	17,38	18,27	159M	24.787
29/04/2020	-2,17%	-0,39	17,55	17,94	17,33	18,19	145M	25.216
28/04/2020	0,67%	0,12	17,94	18,19	17,61	18,32	106M	18.924
27/04/2020	3,30%	0,57	17,82	17,44	17,35	18,19	121M	24.195
24/04/2020	1,71%	0,29	17,25	17,06	15,82	17,46	196M	43.682
23/04/2020	2,60%	0,43	16,96	16,58	16,28	17,27	118M	27.999
22/04/2020	3,64%	0,58	16,53	16,01	16,01	16,66	169M	32.478
20/04/2020	0,63%	0,10	15,95	15,68	15,55	16,21	91M	24.472
17/04/2020	-0,56%	-0,09	15,85	16,18	15,66	16,26	71M	16.301
16/04/2020	-0,19%	-0,03	15,94	16,15	15,70	16,29	110M	25.196
15/04/2020	-2,92%	-0,48	15,97	16,26	15,90	16,78	137M	25.396
14/04/2020	1,54%	0,25	16,45	16,52	16,28	17,10	78M	21.152
13/04/2020	1,25%	0,20	16,20	15,95	15,77	16,42	61M	15.349
09/04/2020	-1,48%	-0,24	16,00	16,43	15,76	16,65	112M	27.503
08/04/2020	0,87%	0,14	16,24	16,25	15,72	16,58	149M	30.487
07/04/2020	-2,37%	-0,39	16,10	16,90	15,51	17,28	181M	35.777
06/04/2020	-0,72%	-0,12	16,49	16,87	16,25	17,35	99M	26.269
03/04/2020	-1,42%	-0,24	16,61	17,00	15,83	17,10	161M	32.917
02/04/2020	6,98%	1,10	16,85	15,92	15,61	17,26	177M	31.447
01/04/2020	-1,50%	-0,24	15,75	15,99	15,25	16,24	138M	26.777
31/03/2020	1,65%	0,26	15,99	16,06	15,76	17,05	172M	30.136
30/03/2020	5,01%	0,75	15,73	16,10	15,54	16,97	143M	30.851
27/03/2020	6,02%	0,85	14,98	13,70	13,40	16,15	167M	36.528
26/03/2020	1,80%	0,25	14,13	14,11	13,58	14,84	133M	35.015
25/03/2020	3,66%	0,49	13,88	13,35	13,35	14,93	78M	21.937
24/03/2020	-0,89%	-0,12	13,39	14,48	13,04	14,85	119M	25.902
23/03/2020	-1,82%	-0,25	13,51	13,70	12,84	14,42	113M	34.071
20/03/2020	-4,58%	-0,66	13,76	14,64	12,40	15,30	281M	48.068
19/03/2020	12,57%	1,61	14,42	12,30	11,74	14,68	186M	43.195
18/03/2020	-10,29%	-1,47	12,81	13,26	11,79	13,54	278M	37.968
17/03/2020	3,55%	0,49	14,28	14,10	13,68	15,32	153M	32.010
16/03/2020	-14,67%	-2,37	13,79	13,90	13,40	15,33	185M	45.589
13/03/2020	2,28%	0,36	16,16	17,31	15,00	17,62	157M	34.243
12/03/2020	-13,19%	-2,40	15,80	16,56	14,50	16,80	233M	22.161
11/03/2020	-7,66%	-1,51	18,20	19,37	16,56	19,59	260M	30.844
10/03/2020	0,61%	0,12	19,71	20,29	19,11	20,68	151M	31.127
09/03/2020	-6,63%	-1,39	19,59	20,80	19,31	20,80	187M	31.629
06/03/2020	-2,83%	-0,61	20,98	20,80	20,54	21,68	161M	26.623
05/03/2020	-2,13%	-0,47	21,59	22,10	21,20	22,66	209M	26.555
04/03/2020	6,06%	1,26	22,06	21,25	21,18	22,35	223M	27.839
03/03/2020	2,31%	0,47	20,80	20,51	20,39	21,25	167M	30.174
02/03/2020	5,61%	1,08	20,33	19,79	19,56	20,91	207M	35.238
28/02/2020	-0,41%	-0,08	19,25	19,21	18,49	19,50	187M	32.013
27/02/2020	-3,35%	-0,67	19,33	19,80	19,24	20,00	140M	28.463
26/02/2020	-8,34%	-1,82	20,00	20,07	20,00	20,92	182M	29.182
21/02/2020	3,76%	0,79	21,82	20,99	20,84	22,08	129M	21.344
20/02/2020	0,14%	0,03	21,03	20,96	20,87	21,26	73M	15.800
19/02/2020	0,00%	0,00	21,00	20,81	20,77	21,26	65M	12.972
18/02/2020	0,19%	0,04	21,00	20,87	20,53	21,06	58M	13.275
17/02/2020	-1,78%	-0,38	20,96	21,41	20,96	21,41	54M	9.726
14/02/2020	-1,57%	-0,34	21,34	21,63	21,07	21,92	79M	15.001
13/02/2020	-0,18%	-0,04	21,68	21,50	21,31	22,14	115M	20.993
12/02/2020	4,52%	0,94	21,72	20,91	20,86	21,99	180M	26.916
11/02/2020	2,97%	0,60	20,78	20,40	20,30	20,89	121M	23.302
10/02/2020	-1,85%	-0,38	20,18	20,51	20,01	20,85	138M	21.213
07/02/2020	-2,51%	-0,53	20,56	21,00	20,51	21,20	82M	17.086
06/02/2020	0,86%	0,18	21,09	21,45	20,97	21,98	151M	28.452
05/02/2020	-0,24%	-0,05	20,91	21,10	20,66	21,57	124M	19.475
04/02/2020	1,80%	0,37	20,96	20,82	20,73	21,09	65M	13.147
03/02/2020	-0,77%	-0,16	20,59	20,90	20,45	20,97	121M	24.833
31/01/2020	-2,08%	-0,44	20,75	20,94	20,69	21,24	115M	18.979
30/01/2020	0,19%	0,04	21,19	21,03	20,18	21,19	93M	14.046
29/01/2020	1,54%	0,32	21,15	20,95	20,65	21,27	69M	12.574
28/01/2020	-	-	20,83	20,86	20,58	21,20	67M	12.107

Date,Open,High,Low,Close,Volume
10-Aug-20,23.07,23.60,22.94,23.38,94688315
07-Aug-20,22.93,23.55,22.87,23.07,130739344
06-Aug-20,23.00,23.50,22.78,23.25,188706130
05-Aug-20,21.09,22.90,20.91,22.89,271552020
04-Aug-20,20.94,21.19,20.26,20.85,133663375
03-Aug-20,20.85,21.25,20.59,20.87,136767718
31-Jul-20,21.30,21.36,20.45,20.66,131461874
30-Jul-20,20.91,21.48,20.91,21.29,69434244
29-Jul-20,21.14,21.30,20.94,21.05,54298232
28-Jul-20,21.45,21.45,20.99,21.14,58446806
27-Jul-20,21.47,21.75,21.28,21.44,80934448
24-Jul-20,21.35,21.90,21.12,21.45,131929887
23-Jul-20,21.20,21.49,20.94,21.36,116132560
22-Jul-20,21.15,21.65,20.87,21.15,113670639
21-Jul-20,21.50,21.50,20.68,20.99,118487172
20-Jul-20,20.94,21.49,20.78,21.27,122588559
17-Jul-20,20.77,21.12,20.65,20.94,90333410
16-Jul-20,20.90,21.25,20.57,20.68,99439767
15-Jul-20,20.46,21.11,20.27,20.96,161638808
14-Jul-20,20.00,20.56,19.83,20.40,137199765
13-Jul-20,20.51,20.62,19.95,20.02,81977522
10-Jul-20,20.68,20.73,20.31,20.45,49492627
09-Jul-20,20.92,20.99,20.43,20.64,87939665
08-Jul-20,20.64,21.11,20.52,21.00,117599332
07-Jul-20,20.44,20.80,20.27,20.59,155355858
06-Jul-20,20.96,21.06,20.41,20.64,130585398
03-Jul-20,20.67,20.97,20.49,20.87,70643814
02-Jul-20,21.01,21.15,20.41,20.72,150792717
01-Jul-20,20.36,21.05,20.34,20.84,202504298
30-Jun-20,20.26,20.70,20.11,20.33,225977906
29-Jun-20,20.60,20.82,20.22,20.25,130661800
26-Jun-20,20.53,21.11,20.38,20.51,163070403
25-Jun-20,20.55,20.70,20.10,20.36,147973985
24-Jun-20,20.12,20.58,19.90,20.48,140328458
23-Jun-20,20.30,20.46,19.80,19.97,171642919
22-Jun-20,20.72,20.74,20.05,20.36,109880990
19-Jun-20,20.20,20.80,20.13,20.51,396043340
18-Jun-20,19.65,20.11,19.37,20.08,129311422
17-Jun-20,19.25,19.80,19.15,19.55,84666033
16-Jun-20,19.38,19.56,19.01,19.11,117316897
15-Jun-20,19.40,19.75,19.07,19.28,155357958
12-Jun-20,19.40,19.58,18.70,19.24,196164598
10-Jun-20,19.70,19.82,19.36,19.69,155997280
09-Jun-20,19.70,19.93,19.30,19.68,146362024
08-Jun-20,19.18,19.60,18.80,19.60,94580330
05-Jun-20,19.77,19.83,19.00,19.10,223371209
04-Jun-20,19.48,20.04,19.44,19.71,160242629
03-Jun-20,19.76,19.99,19.31,19.48,167258640
02-Jun-20,19.70,19.90,19.45,19.71,115280647
01-Jun-20,19.70,20.32,18.98,19.65,188511520
29-May-20,19.55,19.87,19.16,19.71,211679533
28-May-20,19.90,19.97,19.35,19.49,130937006
27-May-20,18.95,19.79,18.76,19.61,232224513
26-May-20,18.95,19.08,18.68,18.85,161444313
25-May-20,19.36,19.36,18.70,18.87,207661790
22-May-20,19.00,19.53,18.96,19.20,163973559
21-May-20,19.75,19.92,18.82,19.07,200367560
20-May-20,20.20,20.49,19.43,19.85,159466589
19-May-20,20.03,20.83,19.54,20.04,240082877
18-May-20,21.51,21.69,19.70,20.00,245490825
15-May-20,22.28,22.55,21.00,21.73,262430797
14-May-20,23.35,23.42,21.57,22.40,307561184
13-May-20,21.68,23.38,21.55,23.25,383954932
12-May-20,21.82,21.97,21.31,21.60,177278227
11-May-20,21.50,22.53,21.22,21.66,175630835
08-May-20,20.87,21.74,20.76,21.49,229373785
07-May-20,18.89,21.36,18.87,20.61,426440433
06-May-20,18.83,19.21,18.42,18.58,128119844
05-May-20,18.05,18.99,17.55,18.70,168246112
04-May-20,17.43,18.29,17.38,17.78,156047344
30-Apr-20,17.40,18.27,17.38,17.81,159164851
29-Apr-20,17.94,18.19,17.33,17.55,145294104
28-Apr-20,18.19,18.32,17.61,17.94,105680937
27-Apr-20,17.44,18.19,17.35,17.82,121107592
24-Apr-20,17.06,17.46,15.82,17.25,195594758
23-Apr-20,16.58,17.27,16.28,16.96,117993462
22-Apr-20,16.01,16.66,16.01,16.53,168862366
20-Apr-20,15.68,16.21,15.55,15.95,91209739
17-Apr-20,16.18,16.26,15.66,15.85,70934537
16-Apr-20,16.15,16.29,15.70,15.94,109999787
15-Apr-20,16.26,16.78,15.90,15.97,136617186
14-Apr-20,16.52,17.10,16.28,16.45,77528108
13-Apr-20,15.95,16.42,15.77,16.20,61494149
09-Apr-20,16.43,16.65,15.76,16.00,111672325
08-Apr-20,16.25,16.58,15.72,16.24,149115031
07-Apr-20,16.90,17.28,15.51,16.10,180708232
06-Apr-20,16.87,17.35,16.25,16.49,99488955
03-Apr-20,17.00,17.10,15.83,16.61,161189191
02-Apr-20,15.92,17.26,15.61,16.85,177111266
01-Apr-20,15.99,16.24,15.25,15.75,138401319
31-Mar-20,16.06,17.05,15.76,15.99,172114676
30-Mar-20,16.10,16.97,15.54,15.73,142596910
27-Mar-20,13.70,16.15,13.40,14.98,166552553
26-Mar-20,14.11,14.84,13.58,14.13,132599956
25-Mar-20,13.35,14.93,13.35,13.88,78257486
24-Mar-20,14.48,14.85,13.04,13.39,118959096
23-Mar-20,13.70,14.42,12.84,13.51,113404152
20-Mar-20,14.64,15.30,12.40,13.76,281288647
19-Mar-20,12.30,14.68,11.74,14.42,185656369
18-Mar-20,13.26,13.54,11.79,12.81,278395791
17-Mar-20,14.10,15.32,13.68,14.28,152892142
16-Mar-20,13.90,15.33,13.40,13.79,184913069
13-Mar-20,17.31,17.62,15.00,16.16,157479355
12-Mar-20,16.56,16.80,14.50,15.80,232787706
11-Mar-20,19.37,19.59,16.56,18.20,259854598
10-Mar-20,20.29,20.68,19.11,19.71,151223263
09-Mar-20,20.80,20.80,19.31,19.59,186656561
06-Mar-20,20.80,21.68,20.54,20.98,160642222
05-Mar-20,22.10,22.66,21.20,21.59,209220663
04-Mar-20,21.25,22.35,21.18,22.06,223130725
03-Mar-20,20.51,21.25,20.39,20.80,167062277
02-Mar-20,19.79,20.91,19.56,20.33,207211681
28-Feb-20,19.21,19.50,18.49,19.25,187376868
27-Feb-20,19.80,20.00,19.24,19.33,139785720
26-Feb-20,20.07,20.92,20.00,20.00,182024095
21-Feb-20,20.99,22.08,20.84,21.82,128574806
20-Feb-20,20.96,21.26,20.87,21.03,72717870
19-Feb-20,20.81,21.26,20.77,21.00,65177647
18-Feb-20,20.87,21.06,20.53,21.00,58105118
17-Feb-20,21.41,21.41,20.96,20.96,53806132
14-Feb-20,21.63,21.92,21.07,21.34,79002531
13-Feb-20,21.50,22.14,21.31,21.68,114518155
12-Feb-20,20.91,21.99,20.86,21.72,180425528
11-Feb-20,20.40,20.89,20.30,20.78,120576054
10-Feb-20,20.51,20.85,20.01,20.18,137686156
07-Feb-20,21.00,21.20,20.51,20.56,81877293
06-Feb-20,21.45,21.98,20.97,21.09,150578107
05-Feb-20,21.10,21.57,20.66,20.91,123575783
04-Feb-20,20.82,21.09,20.73,20.96,64705221
03-Feb-20,20.90,20.97,20.45,20.59,121317911
31-Jan-20,20.94,21.24,20.69,20.75,115071658
30-Jan-20,21.03,21.19,20.18,21.19,93015585
29-Jan-20,20.95,21.27,20.65,21.15,68844979
28-Jan-20,20.86,21.20,20.58,20.83,66839964

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KLBN11

cotações, gráficos e mais...