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
10/07/2025	1,19%	0,22	18,73	18,36	18,27	18,83	62M	8.826
09/07/2025	-0,70%	-0,13	18,51	18,53	18,46	18,92	73M	12.635
08/07/2025	-1,22%	-0,23	18,64	18,98	18,60	19,02	86M	11.293
07/07/2025	-2,98%	-0,58	18,87	19,45	18,87	19,53	89M	9.925
04/07/2025	-0,46%	-0,09	19,45	19,52	19,43	19,79	71M	9.315
03/07/2025	2,90%	0,55	19,54	18,85	18,85	19,75	137M	15.566
02/07/2025	2,87%	0,53	18,99	18,82	18,71	19,21	161M	19.936

01/07/2025	3,19%	0,57	18,46	18,58	18,37	18,59	87M	9.880
27/06/2025	0,00%	0,00	17,89	17,80	17,73	18,17	70M	8.647
26/06/2025	1,65%	0,29	17,89	17,72	17,63	18,03	71M	11.555
25/06/2025	-0,62%	-0,11	17,60	17,69	17,45	17,73	119M	12.767
24/06/2025	0,28%	0,05	17,71	17,69	17,55	17,90	93M	8.280
23/06/2025	0,34%	0,06	17,66	17,61	17,51	17,70	129M	11.381
20/06/2025	-2,44%	-0,44	17,60	18,05	17,57	18,06	182M	10.695
18/06/2025	0,22%	0,04	18,04	18,10	17,94	18,22	73M	11.294
17/06/2025	-2,81%	-0,52	18,00	18,64	18,00	18,67	85M	9.330
16/06/2025	0,71%	0,13	18,52	18,36	18,36	18,68	76M	7.440
13/06/2025	0,11%	0,02	18,39	18,30	18,16	18,53	68M	8.307
12/06/2025	0,93%	0,17	18,37	18,18	18,05	18,37	54M	7.013
11/06/2025	-2,05%	-0,38	18,20	18,53	18,20	18,54	84M	7.213
10/06/2025	-0,69%	-0,13	18,58	18,83	18,48	18,83	73M	7.535
09/06/2025	1,52%	0,28	18,71	18,38	18,34	18,71	76M	8.132
06/06/2025	-1,13%	-0,21	18,43	18,69	18,33	18,75	79M	8.375
05/06/2025	0,65%	0,12	18,64	18,59	18,36	18,84	130M	11.411
04/06/2025	0,11%	0,02	18,52	18,64	18,37	18,67	107M	7.882
03/06/2025	1,43%	0,26	18,50	18,21	18,13	18,61	126M	11.847
02/06/2025	-0,38%	-0,07	18,24	18,43	18,18	18,55	127M	9.552
30/05/2025	-4,29%	-0,82	18,31	19,13	18,31	19,14	129M	11.156
29/05/2025	-0,10%	-0,02	19,13	19,10	19,03	19,37	56M	7.329
28/05/2025	-1,44%	-0,28	19,15	19,41	19,15	19,46	87M	7.685
27/05/2025	0,00%	0,00	19,43	19,49	19,33	19,57	141M	10.203
26/05/2025	1,04%	0,20	19,43	19,23	19,18	19,43	30M	5.055
23/05/2025	-0,36%	-0,07	19,23	19,30	19,13	19,40	50M	7.431
22/05/2025	0,52%	0,10	19,30	19,20	19,12	19,46	96M	10.302
21/05/2025	-0,72%	-0,14	19,20	19,34	19,19	19,42	45M	6.475
20/05/2025	0,00%	0,00	19,34	19,34	19,05	19,40	76M	9.225
19/05/2025	-1,28%	-0,25	19,34	19,46	19,28	19,57	89M	7.309
16/05/2025	-0,25%	-0,05	19,59	19,54	19,43	19,69	121M	9.968
15/05/2025	0,20%	0,04	19,64	19,60	19,47	19,83	139M	10.166
14/05/2025	-0,41%	-0,08	19,60	19,47	19,22	19,85	161M	12.328
13/05/2025	1,34%	0,26	19,68	19,47	19,32	19,73	92M	12.436
12/05/2025	0,62%	0,12	19,42	19,28	19,28	19,86	71M	9.797
09/05/2025	-2,38%	-0,47	19,30	19,77	19,22	19,80	103M	10.657
08/05/2025	3,08%	0,59	19,77	19,50	19,28	20,04	185M	19.107
07/05/2025	2,68%	0,50	19,18	18,90	18,72	19,29	125M	15.571
06/05/2025	0,59%	0,11	18,68	18,68	18,52	18,78	87M	6.424
05/05/2025	-1,01%	-0,19	18,57	18,73	18,52	18,84	77M	10.605
02/05/2025	1,24%	0,23	18,76	18,53	18,35	18,80	82M	9.950
30/04/2025	-0,91%	-0,17	18,53	18,73	18,38	18,81	105M	15.879
29/04/2025	-0,58%	-0,11	18,70	18,90	18,70	19,02	75M	8.695
28/04/2025	0,64%	0,12	18,81	18,74	18,58	18,92	93M	11.121
25/04/2025	0,11%	0,02	18,69	18,59	18,45	18,72	147M	12.525
24/04/2025	3,21%	0,58	18,67	18,20	18,08	18,68	203M	15.903
23/04/2025	1,92%	0,34	18,09	17,92	17,78	18,16	142M	11.375
22/04/2025	-0,84%	-0,15	17,75	17,93	17,66	17,97	116M	8.976
17/04/2025	0,56%	0,10	17,90	17,80	17,74	18,02	116M	13.697
16/04/2025	-1,06%	-0,19	17,80	17,99	17,77	18,04	132M	25.318
15/04/2025	-1,80%	-0,33	17,99	18,32	17,94	18,32	102M	9.680
14/04/2025	1,27%	0,23	18,32	18,21	18,13	18,43	95M	10.956
11/04/2025	-0,66%	-0,12	18,09	18,30	17,88	18,34	124M	12.513
10/04/2025	-2,31%	-0,43	18,21	18,64	17,99	18,68	102M	13.098
09/04/2025	2,76%	0,50	18,64	18,14	18,04	18,82	134M	19.276
08/04/2025	0,17%	0,03	18,14	18,29	18,00	18,49	107M	12.190
07/04/2025	-2,37%	-0,44	18,11	18,45	18,08	18,72	131M	15.733
04/04/2025	0,05%	0,01	18,55	18,50	18,18	18,67	125M	16.718
03/04/2025	-1,64%	-0,31	18,54	18,67	18,41	18,82	117M	16.131
02/04/2025	0,64%	0,12	18,85	18,82	18,74	19,00	105M	11.169
01/04/2025	0,38%	0,07	18,73	18,70	18,68	19,08	86M	14.453
31/03/2025	-1,84%	-0,35	18,66	18,97	18,66	19,14	147M	14.199
28/03/2025	-0,94%	-0,18	19,01	19,25	19,01	19,45	93M	8.583
27/03/2025	0,26%	0,05	19,19	19,33	19,14	19,35	79M	12.612
26/03/2025	0,16%	0,03	19,14	19,06	19,01	19,28	86M	14.458
25/03/2025	-1,24%	-0,24	19,11	19,45	19,06	19,47	109M	11.767
24/03/2025	-1,12%	-0,22	19,35	19,53	19,28	19,59	70M	9.714
21/03/2025	-1,46%	-0,29	19,57	19,90	19,45	19,92	167M	12.187
20/03/2025	-0,20%	-0,04	19,86	19,93	19,75	20,00	71M	12.710
19/03/2025	0,05%	0,01	19,90	20,00	19,82	20,20	70M	11.517
18/03/2025	0,25%	0,05	19,89	19,94	19,68	20,00	81M	12.182
17/03/2025	1,28%	0,25	19,84	19,71	19,62	20,00	76M	12.882
14/03/2025	0,82%	0,16	19,59	19,45	19,33	19,71	61M	8.635
13/03/2025	1,46%	0,28	19,43	19,16	19,10	19,43	66M	7.763
12/03/2025	-1,34%	-0,26	19,15	19,51	19,04	19,52	132M	14.246
11/03/2025	-2,07%	-0,41	19,41	19,82	19,41	19,83	67M	9.473
10/03/2025	-0,45%	-0,09	19,82	19,90	19,53	19,95	80M	9.630
07/03/2025	-0,10%	-0,02	19,91	19,80	19,69	20,14	68M	9.241
06/03/2025	1,37%	0,27	19,93	19,75	19,57	19,97	139M	16.552
05/03/2025	-0,56%	-0,11	19,66	20,10	19,66	20,49	110M	11.019
28/02/2025	-3,84%	-0,79	19,77	20,55	19,77	20,61	170M	20.377
27/02/2025	0,24%	0,05	20,56	20,51	20,38	20,76	84M	17.852
26/02/2025	-1,54%	-0,32	20,51	20,81	20,25	20,99	154M	18.049
25/02/2025	-0,53%	-0,11	20,83	20,94	20,83	21,14	62M	10.962
24/02/2025	0,05%	0,01	20,94	20,95	20,79	21,07	51M	9.114
21/02/2025	0,00%	0,00	20,93	20,89	20,65	21,06	80M	8.398
20/02/2025	-1,23%	-0,26	20,93	21,28	20,71	21,32	64M	9.301
19/02/2025	-0,28%	-0,06	21,19	21,15	21,06	21,36	61M	8.667
18/02/2025	0,05%	0,01	21,25	21,32	21,01	21,32	82M	13.091
17/02/2025	-1,12%	-0,24	21,24	21,58	21,10	21,58	72M	11.539
14/02/2025	1,46%	0,31	21,48	21,22	21,02	21,60	92M	14.737
13/02/2025	0,67%	0,14	21,17	20,94	20,94	21,17	85M	11.174
12/02/2025	-0,61%	-0,13	21,03	21,02	20,76	21,52	109M	20.859
11/02/2025	-1,03%	-0,22	21,16	21,46	21,12	21,55	71M	9.547
10/02/2025	0,56%	0,12	21,38	21,19	21,17	21,45	64M	9.030
07/02/2025	-1,53%	-0,33	21,26	21,59	21,11	21,69	72M	11.018
06/02/2025	-0,09%	-0,02	21,59	21,61	21,42	21,75	72M	11.220
05/02/2025	-0,46%	-0,10	21,61	21,72	21,43	21,75	95M	14.079
04/02/2025	-3,68%	-0,83	21,71	22,52	21,47	22,56	118M	19.055
03/02/2025	0,45%	0,10	22,54	22,45	22,27	22,70	84M	13.967
31/01/2025	-0,62%	-0,14	22,44	22,58	22,44	22,73	84M	14.088
30/01/2025	2,03%	0,45	22,58	22,21	22,14	22,80	107M	14.801
29/01/2025	-0,54%	-0,12	22,13	22,37	22,09	22,39	67M	9.459
28/01/2025	-0,27%	-0,06	22,25	22,31	22,10	22,38	67M	10.455
27/01/2025	1,13%	0,25	22,31	22,00	22,00	22,47	67M	11.084
24/01/2025	0,23%	0,05	22,06	22,04	21,79	22,17	55M	10.902
23/01/2025	0,96%	0,21	22,01	21,68	21,68	22,05	87M	10.403
22/01/2025	-1,80%	-0,40	21,80	22,24	21,66	22,31	90M	13.691
21/01/2025	0,50%	0,11	22,20	22,11	21,93	22,27	59M	9.937
20/01/2025	2,32%	0,50	22,09	21,60	21,52	22,33	76M	7.920
17/01/2025	0,56%	0,12	21,59	21,55	21,31	21,80	145M	15.523
16/01/2025	-0,51%	-0,11	21,47	21,58	21,23	21,70	140M	14.040
15/01/2025	-0,51%	-0,11	21,58	21,91	21,13	21,91	178M	25.341
14/01/2025	-1,86%	-0,41	21,69	22,10	21,67	22,14	79M	9.515
13/01/2025	0,00%	0,00	22,10	21,99	21,91	22,20	66M	11.402
10/01/2025	0,14%	0,03	22,10	22,07	21,88	22,20	87M	16.080
09/01/2025	-1,03%	-0,23	22,07	22,27	22,02	22,35	87M	8.837
08/01/2025	-1,15%	-0,26	22,30	22,51	22,26	22,81	125M	16.800
07/01/2025	0,36%	0,08	22,56	22,47	22,32	22,75	121M	13.260
06/01/2025	-0,84%	-0,19	22,48	22,67	22,24	22,69	105M	13.810
03/01/2025	-1,56%	-0,36	22,67	23,03	22,58	23,23	138M	17.509
02/01/2025	-0,73%	-0,17	23,03	23,20	22,90	23,22	109M	17.223
30/12/2024	-0,04%	-0,01	23,20	23,30	23,09	23,40	97M	13.203
27/12/2024	-0,64%	-0,15	23,21	23,47	23,08	23,50	89M	16.486
26/12/2024	0,30%	0,07	23,36	23,27	23,09	23,53	82M	14.691
23/12/2024	-0,34%	-0,08	23,29	23,37	22,87	23,40	154M	23.204
20/12/2024	-	-	23,37	23,21	22,91	23,71	380M	17.519

Date,Open,High,Low,Close,Volume
10-Jul-25,18.36,18.83,18.27,18.73,61855833
09-Jul-25,18.53,18.92,18.46,18.51,72846259
08-Jul-25,18.98,19.02,18.60,18.64,86414337
07-Jul-25,19.45,19.53,18.87,18.87,88969018
04-Jul-25,19.52,19.79,19.43,19.45,70838708
03-Jul-25,18.85,19.75,18.85,19.54,137378113
02-Jul-25,18.82,19.21,18.71,18.99,160992626
01-Jul-25,18.58,18.59,18.37,18.46,87189210
27-Jun-25,17.80,18.17,17.73,17.89,69627785
26-Jun-25,17.72,18.03,17.63,17.89,71180957
25-Jun-25,17.69,17.73,17.45,17.60,118576494
24-Jun-25,17.69,17.90,17.55,17.71,92756354
23-Jun-25,17.61,17.70,17.51,17.66,128943729
20-Jun-25,18.05,18.06,17.57,17.60,182470654
18-Jun-25,18.10,18.22,17.94,18.04,72992884
17-Jun-25,18.64,18.67,18.00,18.00,84567190
16-Jun-25,18.36,18.68,18.36,18.52,75957132
13-Jun-25,18.30,18.53,18.16,18.39,68247015
12-Jun-25,18.18,18.37,18.05,18.37,53739487
11-Jun-25,18.53,18.54,18.20,18.20,84015623
10-Jun-25,18.83,18.83,18.48,18.58,73085067
09-Jun-25,18.38,18.71,18.34,18.71,76245036
06-Jun-25,18.69,18.75,18.33,18.43,78866201
05-Jun-25,18.59,18.84,18.36,18.64,130325068
04-Jun-25,18.64,18.67,18.37,18.52,106940886
03-Jun-25,18.21,18.61,18.13,18.50,126207873
02-Jun-25,18.43,18.55,18.18,18.24,126848235
30-May-25,19.13,19.14,18.31,18.31,129264008
29-May-25,19.10,19.37,19.03,19.13,56321753
28-May-25,19.41,19.46,19.15,19.15,86901807
27-May-25,19.49,19.57,19.33,19.43,141332843
26-May-25,19.23,19.43,19.18,19.43,29913678
23-May-25,19.30,19.40,19.13,19.23,49615009
22-May-25,19.20,19.46,19.12,19.30,95793624
21-May-25,19.34,19.42,19.19,19.20,45136567
20-May-25,19.34,19.40,19.05,19.34,75925883
19-May-25,19.46,19.57,19.28,19.34,88818473
16-May-25,19.54,19.69,19.43,19.59,120645305
15-May-25,19.60,19.83,19.47,19.64,139204983
14-May-25,19.47,19.85,19.22,19.60,160869917
13-May-25,19.47,19.73,19.32,19.68,91630977
12-May-25,19.28,19.86,19.28,19.42,71415765
09-May-25,19.77,19.80,19.22,19.30,103107215
08-May-25,19.50,20.04,19.28,19.77,185359313
07-May-25,18.90,19.29,18.72,19.18,125297275
06-May-25,18.68,18.78,18.52,18.68,87093163
05-May-25,18.73,18.84,18.52,18.57,77131869
02-May-25,18.53,18.80,18.35,18.76,82010590
30-Apr-25,18.73,18.81,18.38,18.53,105001811
29-Apr-25,18.90,19.02,18.70,18.70,74824228
28-Apr-25,18.74,18.92,18.58,18.81,92569820
25-Apr-25,18.59,18.72,18.45,18.69,146606915
24-Apr-25,18.20,18.68,18.08,18.67,202666711
23-Apr-25,17.92,18.16,17.78,18.09,141812948
22-Apr-25,17.93,17.97,17.66,17.75,116030670
17-Apr-25,17.80,18.02,17.74,17.90,116254220
16-Apr-25,17.99,18.04,17.77,17.80,132068418
15-Apr-25,18.32,18.32,17.94,17.99,101767963
14-Apr-25,18.21,18.43,18.13,18.32,94520447
11-Apr-25,18.30,18.34,17.88,18.09,123840417
10-Apr-25,18.64,18.68,17.99,18.21,102340490
09-Apr-25,18.14,18.82,18.04,18.64,133685488
08-Apr-25,18.29,18.49,18.00,18.14,106747444
07-Apr-25,18.45,18.72,18.08,18.11,131362407
04-Apr-25,18.50,18.67,18.18,18.55,125005602
03-Apr-25,18.67,18.82,18.41,18.54,116535862
02-Apr-25,18.82,19.00,18.74,18.85,105450235
01-Apr-25,18.70,19.08,18.68,18.73,86397345
31-Mar-25,18.97,19.14,18.66,18.66,146606864
28-Mar-25,19.25,19.45,19.01,19.01,92935732
27-Mar-25,19.33,19.35,19.14,19.19,78736067
26-Mar-25,19.06,19.28,19.01,19.14,85583563
25-Mar-25,19.45,19.47,19.06,19.11,108915714
24-Mar-25,19.53,19.59,19.28,19.35,70426663
21-Mar-25,19.90,19.92,19.45,19.57,167493677
20-Mar-25,19.93,20.00,19.75,19.86,71049888
19-Mar-25,20.00,20.20,19.82,19.90,70347958
18-Mar-25,19.94,20.00,19.68,19.89,81057953
17-Mar-25,19.71,20.00,19.62,19.84,75795893
14-Mar-25,19.45,19.71,19.33,19.59,60882160
13-Mar-25,19.16,19.43,19.10,19.43,65514135
12-Mar-25,19.51,19.52,19.04,19.15,132168396
11-Mar-25,19.82,19.83,19.41,19.41,67259807
10-Mar-25,19.90,19.95,19.53,19.82,80224621
07-Mar-25,19.80,20.14,19.69,19.91,68035160
06-Mar-25,19.75,19.97,19.57,19.93,139444366
05-Mar-25,20.10,20.49,19.66,19.66,109732530
28-Feb-25,20.55,20.61,19.77,19.77,170197611
27-Feb-25,20.51,20.76,20.38,20.56,83681255
26-Feb-25,20.81,20.99,20.25,20.51,153679456
25-Feb-25,20.94,21.14,20.83,20.83,62495401
24-Feb-25,20.95,21.07,20.79,20.94,51379936
21-Feb-25,20.89,21.06,20.65,20.93,79700727
20-Feb-25,21.28,21.32,20.71,20.93,63586250
19-Feb-25,21.15,21.36,21.06,21.19,60563859
18-Feb-25,21.32,21.32,21.01,21.25,82274287
17-Feb-25,21.58,21.58,21.10,21.24,72485376
14-Feb-25,21.22,21.60,21.02,21.48,91840956
13-Feb-25,20.94,21.17,20.94,21.17,84635270
12-Feb-25,21.02,21.52,20.76,21.03,109211733
11-Feb-25,21.46,21.55,21.12,21.16,70540162
10-Feb-25,21.19,21.45,21.17,21.38,64046827
07-Feb-25,21.59,21.69,21.11,21.26,72083740
06-Feb-25,21.61,21.75,21.42,21.59,72097447
05-Feb-25,21.72,21.75,21.43,21.61,94615740
04-Feb-25,22.52,22.56,21.47,21.71,118414634
03-Feb-25,22.45,22.70,22.27,22.54,83636519
31-Jan-25,22.58,22.73,22.44,22.44,83737217
30-Jan-25,22.21,22.80,22.14,22.58,107223886
29-Jan-25,22.37,22.39,22.09,22.13,66656693
28-Jan-25,22.31,22.38,22.10,22.25,67083257
27-Jan-25,22.00,22.47,22.00,22.31,66851239
24-Jan-25,22.04,22.17,21.79,22.06,54562572
23-Jan-25,21.68,22.05,21.68,22.01,86686379
22-Jan-25,22.24,22.31,21.66,21.80,89952705
21-Jan-25,22.11,22.27,21.93,22.20,58952088
20-Jan-25,21.60,22.33,21.52,22.09,75549733
17-Jan-25,21.55,21.80,21.31,21.59,145051079
16-Jan-25,21.58,21.70,21.23,21.47,140374434
15-Jan-25,21.91,21.91,21.13,21.58,177681004
14-Jan-25,22.10,22.14,21.67,21.69,78529069
13-Jan-25,21.99,22.20,21.91,22.10,65944461
10-Jan-25,22.07,22.20,21.88,22.10,87184309
09-Jan-25,22.27,22.35,22.02,22.07,87499706
08-Jan-25,22.51,22.81,22.26,22.30,125222859
07-Jan-25,22.47,22.75,22.32,22.56,120802066
06-Jan-25,22.67,22.69,22.24,22.48,104784567
03-Jan-25,23.03,23.23,22.58,22.67,137861048
02-Jan-25,23.20,23.22,22.90,23.03,108910973
30-Dec-24,23.30,23.40,23.09,23.20,97246239
27-Dec-24,23.47,23.50,23.08,23.21,88559703
26-Dec-24,23.27,23.53,23.09,23.36,81967073
23-Dec-24,23.37,23.40,22.87,23.29,153539738
20-Dec-24,23.21,23.71,22.91,23.37,379660753

*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