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
06/03/2026	-0,81%	-0,16	19,53	19,63	19,26	19,82	96M	12.126
05/03/2026	-1,55%	-0,31	19,69	20,00	19,65	20,04	74M	9.138
04/03/2026	0,60%	0,12	20,00	19,88	19,50	20,12	98M	10.502
03/03/2026	-3,54%	-0,73	19,88	20,19	19,67	20,46	146M	18.860
02/03/2026	0,24%	0,05	20,61	20,45	20,31	20,65	76M	8.484
27/02/2026	-1,20%	-0,25	20,56	20,90	20,50	20,90	119M	6.884
26/02/2026	0,68%	0,14	20,81	20,67	20,60	20,99	112M	11.456

25/02/2026	1,72%	0,35	20,67	20,35	20,26	20,67	86M	11.703
24/02/2026	1,60%	0,32	20,32	20,10	20,01	20,72	161M	18.739
23/02/2026	-0,50%	-0,10	20,00	20,11	19,92	20,21	130M	12.780
20/02/2026	-0,35%	-0,07	20,10	20,10	19,74	20,14	126M	12.701
19/02/2026	-0,20%	-0,04	20,17	20,22	20,02	20,48	105M	12.723
18/02/2026	-0,88%	-0,18	20,21	20,16	20,00	20,64	98M	10.033
13/02/2026	-0,68%	-0,14	20,39	20,10	20,09	20,49	113M	14.363
12/02/2026	-2,33%	-0,49	20,53	20,86	20,05	20,86	210M	19.231
11/02/2026	6,00%	1,19	21,02	19,80	19,66	21,25	328M	40.285
10/02/2026	0,05%	0,01	19,83	19,82	19,69	20,03	120M	15.280
09/02/2026	2,69%	0,52	19,82	19,35	19,35	19,97	190M	22.954
06/02/2026	-0,67%	-0,13	19,30	19,43	19,23	19,53	112M	15.773
05/02/2026	0,57%	0,11	19,43	19,32	19,28	19,63	91M	16.711
04/02/2026	0,36%	0,07	19,32	19,22	19,06	19,45	97M	13.362
03/02/2026	0,21%	0,04	19,25	19,21	19,03	19,46	171M	15.108
02/02/2026	0,26%	0,05	19,21	19,16	19,05	19,48	135M	18.734
30/01/2026	0,84%	0,16	19,16	19,05	19,01	19,31	142M	14.320
29/01/2026	-3,01%	-0,59	19,00	19,61	18,94	19,64	101M	15.684
28/01/2026	0,93%	0,18	19,59	19,45	19,34	19,73	95M	14.579
27/01/2026	1,15%	0,22	19,41	19,29	19,25	19,58	165M	18.800
26/01/2026	-1,18%	-0,23	19,19	19,80	19,07	19,80	175M	18.267
23/01/2026	0,73%	0,14	19,42	19,40	18,91	19,55	236M	25.586
22/01/2026	1,63%	0,31	19,28	19,00	19,00	19,78	178M	29.931
21/01/2026	2,54%	0,47	18,97	18,63	18,55	18,97	89M	12.278
20/01/2026	-0,48%	-0,09	18,50	18,62	18,38	18,63	56M	7.399
19/01/2026	-0,11%	-0,02	18,59	18,57	18,41	18,62	29M	4.865
16/01/2026	-0,64%	-0,12	18,61	18,78	18,54	18,82	99M	10.778
15/01/2026	-1,47%	-0,28	18,73	19,00	18,73	19,05	60M	7.429
14/01/2026	1,98%	0,37	19,01	18,65	18,54	19,01	73M	10.260
13/01/2026	-1,06%	-0,20	18,64	18,75	18,38	18,81	83M	10.865
12/01/2026	0,64%	0,12	18,84	18,70	18,59	18,92	69M	8.800
09/01/2026	1,08%	0,20	18,72	18,50	18,40	18,97	53M	7.257
08/01/2026	0,93%	0,17	18,52	18,34	18,13	18,52	91M	11.222
07/01/2026	-0,92%	-0,17	18,35	18,52	18,34	18,64	62M	9.554
06/01/2026	0,00%	0,00	18,52	18,54	18,52	18,77	65M	7.827
05/01/2026	-2,99%	-0,57	18,52	18,90	18,52	19,08	105M	12.708
02/01/2026	1,76%	0,33	19,09	18,79	18,72	19,09	75M	8.331
30/12/2025	0,21%	0,04	18,76	18,80	18,67	18,87	83M	9.110
29/12/2025	0,65%	0,12	18,72	18,58	18,58	18,73	55M	6.014
26/12/2025	-0,05%	-0,01	18,60	18,61	18,55	18,80	60M	6.674
23/12/2025	0,54%	0,10	18,61	18,59	18,35	18,77	128M	11.029
22/12/2025	1,20%	0,22	18,51	18,35	18,26	18,71	105M	12.383
19/12/2025	-1,61%	-0,30	18,29	18,67	18,29	18,75	184M	11.623
18/12/2025	1,31%	0,24	18,59	18,12	18,12	18,97	214M	17.672
17/12/2025	0,66%	0,12	18,35	18,19	18,05	18,47	151M	18.690
16/12/2025	-5,00%	-0,96	18,23	18,40	18,09	18,53	138M	13.963
15/12/2025	2,35%	0,44	19,19	18,91	18,62	19,25	161M	18.889
12/12/2025	-0,05%	-0,01	18,75	18,86	18,61	18,97	116M	16.171
11/12/2025	-2,44%	-0,47	18,76	19,16	18,76	19,24	145M	17.523
10/12/2025	2,07%	0,39	19,23	18,95	18,80	19,28	117M	12.572
09/12/2025	0,75%	0,14	18,84	18,95	18,80	19,44	172M	25.065
08/12/2025	0,27%	0,05	18,70	18,75	18,45	18,87	81M	11.524
05/12/2025	1,47%	0,27	18,65	18,50	18,37	18,85	179M	22.416
04/12/2025	1,55%	0,28	18,38	18,11	18,06	18,38	107M	15.090
03/12/2025	1,34%	0,24	18,10	17,94	17,87	18,12	81M	11.436
02/12/2025	0,62%	0,11	17,86	17,84	17,77	18,03	111M	12.816
01/12/2025	0,06%	0,01	17,75	17,72	17,63	17,85	79M	9.169
28/11/2025	-0,06%	-0,01	17,74	17,73	17,63	17,84	68M	8.521
27/11/2025	0,17%	0,03	17,75	17,72	17,68	17,78	40M	7.354
26/11/2025	0,85%	0,15	17,72	17,63	17,63	17,87	79M	12.602
25/11/2025	1,38%	0,24	17,57	17,40	17,32	17,72	85M	11.677
24/11/2025	-1,37%	-0,24	17,33	17,67	17,33	17,76	165M	12.316
21/11/2025	-1,24%	-0,22	17,57	17,80	17,55	17,80	81M	9.792
19/11/2025	-0,28%	-0,05	17,79	17,84	17,71	18,03	73M	10.462
18/11/2025	-1,33%	-0,24	17,84	18,02	17,84	18,12	75M	9.414
17/11/2025	0,89%	0,16	18,08	17,92	17,83	18,13	69M	9.873
14/11/2025	-0,55%	-0,10	17,92	18,02	17,92	18,09	53M	5.928
13/11/2025	-1,80%	-0,33	18,02	18,36	17,93	18,52	100M	15.173
12/11/2025	2,69%	0,48	18,35	17,87	17,85	18,36	167M	19.351
11/11/2025	-0,22%	-0,04	17,87	18,09	17,75	18,12	120M	13.853
10/11/2025	-1,97%	-0,36	17,91	18,20	17,90	18,29	121M	13.325
07/11/2025	-0,60%	-0,11	18,27	18,38	18,25	18,51	81M	11.943
06/11/2025	-1,50%	-0,28	18,38	18,70	18,37	18,75	67M	9.979
05/11/2025	0,81%	0,15	18,66	18,48	18,46	18,69	83M	13.408
04/11/2025	2,95%	0,53	18,51	17,98	17,95	18,65	131M	14.892
03/11/2025	-0,33%	-0,06	17,98	18,15	17,88	18,15	68M	10.213
31/10/2025	0,33%	0,06	18,04	17,99	17,82	18,04	70M	8.613
30/10/2025	0,06%	0,01	17,98	17,97	17,84	18,04	67M	9.004
29/10/2025	-0,77%	-0,14	17,97	18,02	17,93	18,25	60M	10.449
28/10/2025	1,91%	0,34	18,11	17,75	17,73	18,23	74M	10.345
27/10/2025	-1,06%	-0,19	17,77	18,10	17,77	18,14	74M	8.935
24/10/2025	0,90%	0,16	17,96	17,87	17,82	18,07	148M	6.328
23/10/2025	1,08%	0,19	17,80	17,72	17,64	17,85	137M	5.831
22/10/2025	1,67%	0,29	17,61	17,31	17,31	17,74	85M	7.944
21/10/2025	-0,80%	-0,14	17,32	17,47	17,29	17,56	98M	8.789
20/10/2025	0,92%	0,16	17,46	17,32	17,24	17,64	113M	9.659
17/10/2025	-2,04%	-0,36	17,30	17,70	17,30	17,75	103M	9.384
16/10/2025	0,91%	0,16	17,66	17,50	17,39	17,67	73M	6.544
15/10/2025	0,29%	0,05	17,50	17,46	17,38	17,67	223M	16.344
14/10/2025	-0,40%	-0,07	17,45	17,45	17,43	17,60	72M	8.046
13/10/2025	0,86%	0,15	17,52	17,50	17,44	17,57	52M	7.009
10/10/2025	-0,86%	-0,15	17,37	17,52	17,37	17,65	98M	10.587
09/10/2025	0,06%	0,01	17,52	17,56	17,35	17,67	72M	8.706
08/10/2025	-0,51%	-0,09	17,51	17,70	17,51	17,77	118M	11.304
07/10/2025	-1,01%	-0,18	17,60	17,80	17,60	17,98	109M	11.078
06/10/2025	-2,58%	-0,47	17,78	18,22	17,78	18,25	124M	9.685
03/10/2025	0,77%	0,14	18,25	18,12	18,05	18,38	77M	9.902
02/10/2025	-0,71%	-0,13	18,11	18,22	18,01	18,22	116M	8.282
01/10/2025	1,11%	0,20	18,24	18,04	18,02	18,27	78M	10.506
30/09/2025	0,73%	0,13	18,04	17,99	17,83	18,04	132M	15.740
29/09/2025	-1,59%	-0,29	17,91	18,30	17,88	18,32	121M	13.876
26/09/2025	0,00%	0,00	18,20	18,27	18,07	18,27	74M	9.177
25/09/2025	0,17%	0,03	18,20	18,24	18,07	18,28	81M	8.966
24/09/2025	0,39%	0,07	18,17	18,13	18,03	18,23	78M	10.055
23/09/2025	-0,55%	-0,10	18,10	18,21	18,06	18,26	79M	11.562
22/09/2025	-0,66%	-0,12	18,20	18,31	18,02	18,33	83M	10.452
19/09/2025	0,22%	0,04	18,32	18,30	18,24	18,37	205M	5.794
18/09/2025	-0,92%	-0,17	18,28	18,46	18,10	18,46	94M	12.824
17/09/2025	0,71%	0,13	18,45	18,30	18,30	18,53	101M	10.051
16/09/2025	-0,43%	-0,08	18,32	18,45	18,28	18,58	79M	10.940
15/09/2025	-0,81%	-0,15	18,40	18,77	18,34	18,78	82M	10.958
12/09/2025	-0,70%	-0,13	18,55	18,48	18,45	18,73	144M	12.796
11/09/2025	1,14%	0,21	18,68	18,59	18,40	18,77	75M	13.795
10/09/2025	-1,81%	-0,34	18,47	18,86	18,47	18,89	80M	12.895
09/09/2025	0,91%	0,17	18,81	18,55	18,54	18,93	99M	12.152
08/09/2025	0,65%	0,12	18,64	18,45	18,43	18,70	96M	13.799
05/09/2025	0,38%	0,07	18,52	18,50	18,41	18,69	109M	10.521
04/09/2025	1,26%	0,23	18,45	18,26	18,19	18,60	82M	11.360
03/09/2025	-0,22%	-0,04	18,22	18,37	18,19	18,63	74M	12.396
02/09/2025	-0,44%	-0,08	18,26	18,31	18,15	18,46	81M	11.228
01/09/2025	-0,92%	-0,17	18,34	18,60	18,25	18,65	53M	8.298
29/08/2025	0,49%	0,09	18,51	18,42	18,35	18,60	93M	12.278
28/08/2025	0,27%	0,05	18,42	18,44	18,34	18,66	93M	12.479
27/08/2025	0,49%	0,09	18,37	18,20	18,17	18,48	82M	13.373
26/08/2025	-0,38%	-0,07	18,28	18,38	18,16	18,42	89M	8.928
25/08/2025	-0,16%	-0,03	18,35	18,38	18,22	18,44	51M	8.495
22/08/2025	-	-	18,38	18,00	17,96	18,51	79M	12.105

Date,Open,High,Low,Close,Volume
06-Mar-26,19.63,19.82,19.26,19.53,96272211
05-Mar-26,20.00,20.04,19.65,19.69,73580619
04-Mar-26,19.88,20.12,19.50,20.00,98301318
03-Mar-26,20.19,20.46,19.67,19.88,145586410
02-Mar-26,20.45,20.65,20.31,20.61,75984170
27-Feb-26,20.90,20.90,20.50,20.56,118836496
26-Feb-26,20.67,20.99,20.60,20.81,111747531
25-Feb-26,20.35,20.67,20.26,20.67,85822924
24-Feb-26,20.10,20.72,20.01,20.32,160624329
23-Feb-26,20.11,20.21,19.92,20.00,129682947
20-Feb-26,20.10,20.14,19.74,20.10,126322237
19-Feb-26,20.22,20.48,20.02,20.17,104565980
18-Feb-26,20.16,20.64,20.00,20.21,97926095
13-Feb-26,20.10,20.49,20.09,20.39,113299131
12-Feb-26,20.86,20.86,20.05,20.53,209712899
11-Feb-26,19.80,21.25,19.66,21.02,327887833
10-Feb-26,19.82,20.03,19.69,19.83,119854235
09-Feb-26,19.35,19.97,19.35,19.82,189691169
06-Feb-26,19.43,19.53,19.23,19.30,111708995
05-Feb-26,19.32,19.63,19.28,19.43,90900409
04-Feb-26,19.22,19.45,19.06,19.32,96947351
03-Feb-26,19.21,19.46,19.03,19.25,171007155
02-Feb-26,19.16,19.48,19.05,19.21,134797399
30-Jan-26,19.05,19.31,19.01,19.16,142412285
29-Jan-26,19.61,19.64,18.94,19.00,100624788
28-Jan-26,19.45,19.73,19.34,19.59,95310565
27-Jan-26,19.29,19.58,19.25,19.41,164604585
26-Jan-26,19.80,19.80,19.07,19.19,174887155
23-Jan-26,19.40,19.55,18.91,19.42,235680607
22-Jan-26,19.00,19.78,19.00,19.28,177805694
21-Jan-26,18.63,18.97,18.55,18.97,88774175
20-Jan-26,18.62,18.63,18.38,18.50,55840633
19-Jan-26,18.57,18.62,18.41,18.59,28722729
16-Jan-26,18.78,18.82,18.54,18.61,98675236
15-Jan-26,19.00,19.05,18.73,18.73,60287288
14-Jan-26,18.65,19.01,18.54,19.01,72993100
13-Jan-26,18.75,18.81,18.38,18.64,82534102
12-Jan-26,18.70,18.92,18.59,18.84,68628918
09-Jan-26,18.50,18.97,18.40,18.72,52505003
08-Jan-26,18.34,18.52,18.13,18.52,90840263
07-Jan-26,18.52,18.64,18.34,18.35,62109057
06-Jan-26,18.54,18.77,18.52,18.52,65006986
05-Jan-26,18.90,19.08,18.52,18.52,105473356
02-Jan-26,18.79,19.09,18.72,19.09,74833181
30-Dec-25,18.80,18.87,18.67,18.76,82847810
29-Dec-25,18.58,18.73,18.58,18.72,54702550
26-Dec-25,18.61,18.80,18.55,18.60,59767080
23-Dec-25,18.59,18.77,18.35,18.61,128334890
22-Dec-25,18.35,18.71,18.26,18.51,104620197
19-Dec-25,18.67,18.75,18.29,18.29,184313723
18-Dec-25,18.12,18.97,18.12,18.59,213986761
17-Dec-25,18.19,18.47,18.05,18.35,150587816
16-Dec-25,18.40,18.53,18.09,18.23,137551375
15-Dec-25,18.91,19.25,18.62,19.19,160612059
12-Dec-25,18.86,18.97,18.61,18.75,116093998
11-Dec-25,19.16,19.24,18.76,18.76,145293656
10-Dec-25,18.95,19.28,18.80,19.23,116737594
09-Dec-25,18.95,19.44,18.80,18.84,171864669
08-Dec-25,18.75,18.87,18.45,18.70,81353029
05-Dec-25,18.50,18.85,18.37,18.65,179230780
04-Dec-25,18.11,18.38,18.06,18.38,107239495
03-Dec-25,17.94,18.12,17.87,18.10,80604347
02-Dec-25,17.84,18.03,17.77,17.86,111038502
01-Dec-25,17.72,17.85,17.63,17.75,78851901
28-Nov-25,17.73,17.84,17.63,17.74,67933792
27-Nov-25,17.72,17.78,17.68,17.75,40396288
26-Nov-25,17.63,17.87,17.63,17.72,78848089
25-Nov-25,17.40,17.72,17.32,17.57,84566348
24-Nov-25,17.67,17.76,17.33,17.33,165152612
21-Nov-25,17.80,17.80,17.55,17.57,80596140
19-Nov-25,17.84,18.03,17.71,17.79,73432618
18-Nov-25,18.02,18.12,17.84,17.84,75472789
17-Nov-25,17.92,18.13,17.83,18.08,68905255
14-Nov-25,18.02,18.09,17.92,17.92,52581435
13-Nov-25,18.36,18.52,17.93,18.02,100468859
12-Nov-25,17.87,18.36,17.85,18.35,167083050
11-Nov-25,18.09,18.12,17.75,17.87,119790647
10-Nov-25,18.20,18.29,17.90,17.91,120793700
07-Nov-25,18.38,18.51,18.25,18.27,81369628
06-Nov-25,18.70,18.75,18.37,18.38,66808912
05-Nov-25,18.48,18.69,18.46,18.66,83268072
04-Nov-25,17.98,18.65,17.95,18.51,130973665
03-Nov-25,18.15,18.15,17.88,17.98,67503770
31-Oct-25,17.99,18.04,17.82,18.04,69862713
30-Oct-25,17.97,18.04,17.84,17.98,66960459
29-Oct-25,18.02,18.25,17.93,17.97,60040673
28-Oct-25,17.75,18.23,17.73,18.11,74114429
27-Oct-25,18.10,18.14,17.77,17.77,73872715
24-Oct-25,17.87,18.07,17.82,17.96,147798771
23-Oct-25,17.72,17.85,17.64,17.80,136572637
22-Oct-25,17.31,17.74,17.31,17.61,85155548
21-Oct-25,17.47,17.56,17.29,17.32,97779565
20-Oct-25,17.32,17.64,17.24,17.46,112533944
17-Oct-25,17.70,17.75,17.30,17.30,102547145
16-Oct-25,17.50,17.67,17.39,17.66,72907523
15-Oct-25,17.46,17.67,17.38,17.50,223136385
14-Oct-25,17.45,17.60,17.43,17.45,72113781
13-Oct-25,17.50,17.57,17.44,17.52,52297725
10-Oct-25,17.52,17.65,17.37,17.37,97721637
09-Oct-25,17.56,17.67,17.35,17.52,72098590
08-Oct-25,17.70,17.77,17.51,17.51,117708512
07-Oct-25,17.80,17.98,17.60,17.60,108543758
06-Oct-25,18.22,18.25,17.78,17.78,124205139
03-Oct-25,18.12,18.38,18.05,18.25,76766662
02-Oct-25,18.22,18.22,18.01,18.11,116175842
01-Oct-25,18.04,18.27,18.02,18.24,77657575
30-Sep-25,17.99,18.04,17.83,18.04,132441944
29-Sep-25,18.30,18.32,17.88,17.91,120815809
26-Sep-25,18.27,18.27,18.07,18.20,74379419
25-Sep-25,18.24,18.28,18.07,18.20,80665522
24-Sep-25,18.13,18.23,18.03,18.17,78443593
23-Sep-25,18.21,18.26,18.06,18.10,79122106
22-Sep-25,18.31,18.33,18.02,18.20,82503939
19-Sep-25,18.30,18.37,18.24,18.32,205217060
18-Sep-25,18.46,18.46,18.10,18.28,94239595
17-Sep-25,18.30,18.53,18.30,18.45,101279153
16-Sep-25,18.45,18.58,18.28,18.32,79449718
15-Sep-25,18.77,18.78,18.34,18.40,82356589
12-Sep-25,18.48,18.73,18.45,18.55,144229236
11-Sep-25,18.59,18.77,18.40,18.68,74873397
10-Sep-25,18.86,18.89,18.47,18.47,79950497
09-Sep-25,18.55,18.93,18.54,18.81,98662573
08-Sep-25,18.45,18.70,18.43,18.64,96142497
05-Sep-25,18.50,18.69,18.41,18.52,108778551
04-Sep-25,18.26,18.60,18.19,18.45,81629213
03-Sep-25,18.37,18.63,18.19,18.22,73936695
02-Sep-25,18.31,18.46,18.15,18.26,80506486
01-Sep-25,18.60,18.65,18.25,18.34,53308408
29-Aug-25,18.42,18.60,18.35,18.51,93413343
28-Aug-25,18.44,18.66,18.34,18.42,92870432
27-Aug-25,18.20,18.48,18.17,18.37,81805546
26-Aug-25,18.38,18.42,18.16,18.28,88731179
25-Aug-25,18.38,18.44,18.22,18.35,50709597
22-Aug-25,18.00,18.51,17.96,18.38,78972061

*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