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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações KLBN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	-1,24%	-0,23	18,30	18,63	18,10	18,64	64M	12.330
20/02/2019	0,27%	0,05	18,53	18,51	18,27	18,67	61M	11.695
19/02/2019	2,10%	0,38	18,48	18,18	18,12	18,55	43M	7.777
18/02/2019	-1,25%	-0,23	18,10	18,36	18,02	18,36	34M	7.500
15/02/2019	0,99%	0,18	18,33	18,20	17,92	18,33	45M	9.222
14/02/2019	0,22%	0,04	18,15	18,13	17,81	18,28	48M	10.930
13/02/2019	-0,55%	-0,10	18,11	18,30	17,94	18,39	78M	18.897
12/02/2019	-2,83%	-0,53	18,21	18,90	18,16	19,02	84M	17.183
11/02/2019	-2,70%	-0,52	18,74	19,25	18,63	19,30	64M	12.121
08/02/2019	-1,73%	-0,34	19,26	19,60	19,01	19,72	71M	12.780
07/02/2019	1,29%	0,25	19,60	19,67	19,34	19,80	72M	12.332
06/02/2019	-2,76%	-0,55	19,35	19,84	19,32	19,87	70M	13.668
05/02/2019	3,00%	0,58	19,90	19,33	19,27	20,11	123M	20.590
04/02/2019	1,42%	0,27	19,32	19,14	19,13	19,44	92M	19.813
01/02/2019	2,47%	0,46	19,05	18,67	18,67	19,14	88M	14.513
31/01/2019	-1,38%	-0,26	18,59	18,90	18,38	19,00	81M	11.820
30/01/2019	1,40%	0,26	18,85	18,62	18,62	18,90	43M	8.117
29/01/2019	-1,17%	-0,22	18,59	18,82	18,59	18,97	40M	8.175
28/01/2019	-0,16%	-0,03	18,81	18,65	18,61	18,97	51M	10.715
24/01/2019	2,56%	0,47	18,84	18,50	18,37	18,84	52M	8.990
23/01/2019	0,22%	0,04	18,37	18,35	18,24	18,53	48M	9.130
22/01/2019	-0,65%	-0,12	18,33	18,49	18,00	18,51	60M	11.762
21/01/2019	1,37%	0,25	18,45	18,20	18,08	18,47	33M	6.794
18/01/2019	0,00%	0,00	18,20	18,28	17,91	18,34	71M	16.646
17/01/2019	-0,93%	-0,17	18,20	18,40	18,10	18,51	63M	12.537
16/01/2019	0,16%	0,03	18,37	18,40	18,26	18,59	81M	17.644
15/01/2019	2,92%	0,52	18,34	17,93	17,84	18,39	102M	19.888
14/01/2019	3,85%	0,66	17,82	17,20	17,14	18,03	166M	23.561
11/01/2019	-1,32%	-0,23	17,16	17,43	17,08	17,50	125M	18.298
10/01/2019	-0,11%	-0,02	17,39	17,31	17,24	17,61	55M	15.722
09/01/2019	1,99%	0,34	17,41	17,09	16,91	17,54	81M	24.336
08/01/2019	0,41%	0,07	17,07	17,04	16,93	17,11	71M	12.831
07/01/2019	0,00%	0,00	17,00	16,92	16,80	17,26	71M	12.572
04/01/2019	1,61%	0,27	17,00	16,53	16,51	17,13	108M	14.838
03/01/2019	2,58%	0,42	16,73	16,21	16,20	16,91	193M	27.793
02/01/2019	2,71%	0,43	16,31	15,88	15,83	16,67	159M	18.364
28/12/2018	2,45%	0,38	15,88	15,58	15,57	15,88	40M	8.036
27/12/2018	-1,15%	-0,18	15,50	15,67	15,11	15,70	80M	11.013
26/12/2018	-2,43%	-0,39	15,68	15,92	15,68	16,04	40M	8.225
21/12/2018	-0,86%	-0,14	16,07	16,12	15,70	16,27	132M	14.644
20/12/2018	-1,70%	-0,28	16,21	16,46	16,16	16,73	101M	14.227
19/12/2018	0,86%	0,14	16,49	16,43	16,36	16,70	128M	13.199
18/12/2018	4,01%	0,63	16,35	15,80	15,66	16,37	94M	18.747
17/12/2018	-1,87%	-0,30	15,72	16,06	15,64	16,17	49M	10.644
14/12/2018	0,12%	0,02	16,02	15,97	15,84	16,23	398M	17.795
13/12/2018	1,33%	0,21	16,00	15,81	15,78	16,02	67M	11.924
12/12/2018	-0,69%	-0,11	15,79	15,95	15,75	16,08	104M	16.840
11/12/2018	-0,93%	-0,15	15,90	16,18	15,85	16,20	63M	11.349
10/12/2018	0,75%	0,12	16,05	15,98	15,78	16,37	89M	14.718
07/12/2018	-1,79%	-0,29	15,93	16,25	15,74	16,32	90M	14.442
06/12/2018	-0,43%	-0,07	16,22	16,30	16,10	16,33	104M	25.096
05/12/2018	0,06%	0,01	16,29	16,38	16,24	16,56	43M	8.840
04/12/2018	-2,86%	-0,48	16,28	16,93	16,15	16,97	106M	19.519
03/12/2018	0,06%	0,01	16,76	16,95	16,70	17,06	198M	19.742
30/11/2018	-1,76%	-0,30	16,75	17,01	16,75	17,05	134M	12.427
29/11/2018	0,00%	0,00	17,05	17,05	16,90	17,21	80M	14.871
28/11/2018	-1,45%	-0,25	17,05	17,23	17,03	17,42	72M	19.987
27/11/2018	0,46%	0,08	17,30	17,20	17,05	17,48	90M	15.492
26/11/2018	0,35%	0,06	17,22	17,30	16,94	17,37	66M	14.639
23/11/2018	-2,22%	-0,39	17,16	17,55	17,14	17,55	63M	11.894
22/11/2018	0,57%	0,10	17,55	17,45	17,33	17,69	33M	7.673
21/11/2018	0,29%	0,05	17,45	17,26	17,26	17,60	187M	11.027
19/11/2018	-1,69%	-0,30	17,40	17,70	17,32	17,72	38M	9.332
16/11/2018	0,57%	0,10	17,70	17,80	17,46	17,87	101M	14.859
14/11/2018	-1,68%	-0,30	17,60	17,90	17,11	17,90	188M	21.613
13/11/2018	0,00%	0,00	17,90	17,96	17,12	18,10	66M	12.197
12/11/2018	-1,10%	-0,20	17,90	18,07	17,62	18,12	46M	8.134
09/11/2018	-1,52%	-0,28	18,10	18,32	17,94	18,36	58M	11.422
08/11/2018	0,00%	0,00	18,38	18,38	18,11	18,78	92M	13.714
07/11/2018	-2,23%	-0,42	18,38	18,80	18,38	18,92	61M	10.573
06/11/2018	-1,52%	-0,29	18,80	19,19	18,67	19,19	41M	7.187
05/11/2018	1,38%	0,26	19,09	18,73	18,66	19,26	53M	9.034
01/11/2018	0,86%	0,16	18,83	18,64	18,64	19,03	40M	7.907
31/10/2018	1,25%	0,23	18,67	18,59	18,44	18,90	69M	13.440
30/10/2018	-0,65%	-0,12	18,44	18,89	18,30	18,89	71M	17.434
29/10/2018	-1,95%	-0,37	18,56	19,54	18,23	19,54	93M	19.706
26/10/2018	-1,92%	-0,37	18,93	19,51	18,59	19,51	74M	13.929
25/10/2018	1,58%	0,30	19,30	19,07	18,93	19,53	86M	14.690
24/10/2018	1,23%	0,23	19,00	18,74	18,65	19,10	51M	10.760
23/10/2018	0,75%	0,14	18,77	18,43	18,43	19,01	65M	13.050
22/10/2018	-0,11%	-0,02	18,63	18,82	18,59	18,85	62M	6.766
19/10/2018	0,54%	0,10	18,65	18,81	18,55	18,81	43M	6.905
18/10/2018	1,09%	0,20	18,55	18,32	18,23	18,67	46M	7.225
17/10/2018	0,00%	0,00	18,35	18,35	18,11	18,42	112M	12.650
16/10/2018	0,82%	0,15	18,35	18,15	18,15	18,50	76M	14.172
15/10/2018	3,00%	0,53	18,20	18,00	17,94	18,46	125M	17.077
11/10/2018	-1,51%	-0,27	17,67	18,17	17,67	18,20	52M	10.766
10/10/2018	0,50%	0,09	17,94	17,73	17,61	18,27	129M	15.926
09/10/2018	-1,44%	-0,26	17,85	18,29	17,50	18,33	75M	16.644
08/10/2018	-1,20%	-0,22	18,11	18,76	17,61	18,76	137M	31.323
05/10/2018	-2,66%	-0,50	18,33	18,83	17,90	18,93	165M	21.698
04/10/2018	-2,38%	-0,46	18,83	19,37	18,83	19,44	60M	9.963
03/10/2018	-3,07%	-0,61	19,29	20,29	19,15	20,29	116M	16.119
02/10/2018	1,27%	0,25	19,90	19,85	19,55	19,97	67M	16.198
01/10/2018	-1,21%	-0,24	19,65	19,81	19,52	19,82	28M	6.209
28/09/2018	-0,40%	-0,08	19,89	19,90	19,70	20,05	52M	8.286
27/09/2018	-0,89%	-0,18	19,97	20,29	19,92	20,37	61M	12.977
26/09/2018	1,26%	0,25	20,15	19,88	19,80	20,28	119M	13.559
25/09/2018	0,20%	0,04	19,90	19,65	19,65	19,98	51M	6.824
24/09/2018	-0,55%	-0,11	19,86	19,84	19,81	20,06	35M	5.542
21/09/2018	-0,45%	-0,09	19,97	20,10	19,83	20,19	60M	8.676

Date,Open,High,Low,Close,Volume
21-Feb-19,18.63,18.64,18.10,18.30,64347833
20-Feb-19,18.51,18.67,18.27,18.53,61178714
19-Feb-19,18.18,18.55,18.12,18.48,43125387
18-Feb-19,18.36,18.36,18.02,18.10,34326088
15-Feb-19,18.20,18.33,17.92,18.33,44615478
14-Feb-19,18.13,18.28,17.81,18.15,48136900
13-Feb-19,18.30,18.39,17.94,18.11,78214247
12-Feb-19,18.90,19.02,18.16,18.21,84327349
11-Feb-19,19.25,19.30,18.63,18.74,64215864
08-Feb-19,19.60,19.72,19.01,19.26,70848318
07-Feb-19,19.67,19.80,19.34,19.60,71770262
06-Feb-19,19.84,19.87,19.32,19.35,70431407
05-Feb-19,19.33,20.11,19.27,19.90,122686163
04-Feb-19,19.14,19.44,19.13,19.32,92499359
01-Feb-19,18.67,19.14,18.67,19.05,87942163
31-Jan-19,18.90,19.00,18.38,18.59,80792884
30-Jan-19,18.62,18.90,18.62,18.85,43359167
29-Jan-19,18.82,18.97,18.59,18.59,40447024
28-Jan-19,18.65,18.97,18.61,18.81,50784317
24-Jan-19,18.50,18.84,18.37,18.84,52131092
23-Jan-19,18.35,18.53,18.24,18.37,48234690
22-Jan-19,18.49,18.51,18.00,18.33,60080585
21-Jan-19,18.20,18.47,18.08,18.45,33196116
18-Jan-19,18.28,18.34,17.91,18.20,71355590
17-Jan-19,18.40,18.51,18.10,18.20,62768716
16-Jan-19,18.40,18.59,18.26,18.37,80960556
15-Jan-19,17.93,18.39,17.84,18.34,101724771
14-Jan-19,17.20,18.03,17.14,17.82,166333619
11-Jan-19,17.43,17.50,17.08,17.16,124761793
10-Jan-19,17.31,17.61,17.24,17.39,55231235
09-Jan-19,17.09,17.54,16.91,17.41,80620707
08-Jan-19,17.04,17.11,16.93,17.07,71403751
07-Jan-19,16.92,17.26,16.80,17.00,70926152
04-Jan-19,16.53,17.13,16.51,17.00,108125423
03-Jan-19,16.21,16.91,16.20,16.73,192902764
02-Jan-19,15.88,16.67,15.83,16.31,158972414
28-Dec-18,15.58,15.88,15.57,15.88,40197130
27-Dec-18,15.67,15.70,15.11,15.50,80365437
26-Dec-18,15.92,16.04,15.68,15.68,39543310
21-Dec-18,16.12,16.27,15.70,16.07,131824603
20-Dec-18,16.46,16.73,16.16,16.21,100621325
19-Dec-18,16.43,16.70,16.36,16.49,128227081
18-Dec-18,15.80,16.37,15.66,16.35,93572314
17-Dec-18,16.06,16.17,15.64,15.72,49332516
14-Dec-18,15.97,16.23,15.84,16.02,397583699
13-Dec-18,15.81,16.02,15.78,16.00,66546067
12-Dec-18,15.95,16.08,15.75,15.79,104226643
11-Dec-18,16.18,16.20,15.85,15.90,63421310
10-Dec-18,15.98,16.37,15.78,16.05,89458784
07-Dec-18,16.25,16.32,15.74,15.93,90037749
06-Dec-18,16.30,16.33,16.10,16.22,103575944
05-Dec-18,16.38,16.56,16.24,16.29,42718170
04-Dec-18,16.93,16.97,16.15,16.28,105674225
03-Dec-18,16.95,17.06,16.70,16.76,197897582
30-Nov-18,17.01,17.05,16.75,16.75,134358444
29-Nov-18,17.05,17.21,16.90,17.05,79675088
28-Nov-18,17.23,17.42,17.03,17.05,71822886
27-Nov-18,17.20,17.48,17.05,17.30,89849448
26-Nov-18,17.30,17.37,16.94,17.22,65764011
23-Nov-18,17.55,17.55,17.14,17.16,63176142
22-Nov-18,17.45,17.69,17.33,17.55,33479008
21-Nov-18,17.26,17.60,17.26,17.45,187082721
19-Nov-18,17.70,17.72,17.32,17.40,37686781
16-Nov-18,17.80,17.87,17.46,17.70,101239750
14-Nov-18,17.90,17.90,17.11,17.60,188499766
13-Nov-18,17.96,18.10,17.12,17.90,65634608
12-Nov-18,18.07,18.12,17.62,17.90,45500117
09-Nov-18,18.32,18.36,17.94,18.10,57788546
08-Nov-18,18.38,18.78,18.11,18.38,91992262
07-Nov-18,18.80,18.92,18.38,18.38,60815938
06-Nov-18,19.19,19.19,18.67,18.80,40907412
05-Nov-18,18.73,19.26,18.66,19.09,52782732
01-Nov-18,18.64,19.03,18.64,18.83,39969240
31-Oct-18,18.59,18.90,18.44,18.67,69496522
30-Oct-18,18.89,18.89,18.30,18.44,71159265
29-Oct-18,19.54,19.54,18.23,18.56,93436645
26-Oct-18,19.51,19.51,18.59,18.93,74302492
25-Oct-18,19.07,19.53,18.93,19.30,85678975
24-Oct-18,18.74,19.10,18.65,19.00,51323764
23-Oct-18,18.43,19.01,18.43,18.77,64617068
22-Oct-18,18.82,18.85,18.59,18.63,61774477
19-Oct-18,18.81,18.81,18.55,18.65,43302023
18-Oct-18,18.32,18.67,18.23,18.55,45748685
17-Oct-18,18.35,18.42,18.11,18.35,111892197
16-Oct-18,18.15,18.50,18.15,18.35,76107635
15-Oct-18,18.00,18.46,17.94,18.20,125032844
11-Oct-18,18.17,18.20,17.67,17.67,51587270
10-Oct-18,17.73,18.27,17.61,17.94,129003334
09-Oct-18,18.29,18.33,17.50,17.85,74978339
08-Oct-18,18.76,18.76,17.61,18.11,136627956
05-Oct-18,18.83,18.93,17.90,18.33,164740995
04-Oct-18,19.37,19.44,18.83,18.83,60250870
03-Oct-18,20.29,20.29,19.15,19.29,116170499
02-Oct-18,19.85,19.97,19.55,19.90,66814639
01-Oct-18,19.81,19.82,19.52,19.65,28178393
28-Sep-18,19.90,20.05,19.70,19.89,51545205
27-Sep-18,20.29,20.37,19.92,19.97,60636373
26-Sep-18,19.88,20.28,19.80,20.15,118741442
25-Sep-18,19.65,19.98,19.65,19.90,51045510
24-Sep-18,19.84,20.06,19.81,19.86,34660321
21-Sep-18,20.10,20.19,19.83,19.97,60221187
20-Sep-18,20.25,20.25,20.02,20.06,60221187
19-Sep-18,20.60,20.79,20.12,20.25,60221187
18-Sep-18,20.51,20.72,20.49,20.65,60221187
17-Sep-18,20.77,20.95,20.52,20.59,60221187
14-Sep-18,21.05,21.15,20.77,20.90,60221187
13-Sep-18,21.38,21.40,20.98,21.05,60221187
12-Sep-18,21.50,21.60,21.15,21.33,60221187
11-Sep-18,21.30,21.75,21.30,21.50,60221187
10-Sep-18,21.98,22.00,21.23,21.45,60221187
06-Sep-18,21.56,21.93,21.46,21.65,60221187
05-Sep-18,21.57,21.79,21.14,21.60,60221187
04-Sep-18,21.82,22.13,21.66,21.70,60221187
03-Sep-18,21.35,22.05,21.35,21.94,60221187
31-Aug-18,21.54,21.58,21.15,21.35,60221187
30-Aug-18,21.64,21.82,21.40,21.57,60221187
29-Aug-18,22.05,22.05,21.65,21.65,60221187
28-Aug-18,21.70,22.18,21.55,21.91,60221187
27-Aug-18,21.32,21.77,20.99,21.70,60221187
24-Aug-18,20.80,21.38,20.73,21.38,60221187
23-Aug-18,19.98,20.88,19.91,20.80,60221187
22-Aug-18,19.55,20.01,19.50,19.95,60221187
21-Aug-18,19.39,19.62,19.29,19.57,60221187
20-Aug-18,19.11,19.67,19.11,19.46,60221187
17-Aug-18,19.12,19.49,19.05,19.23,60221187
16-Aug-18,19.32,19.35,19.05,19.27,60221187
15-Aug-18,19.20,19.50,19.15,19.30,60221187
14-Aug-18,19.26,19.45,19.13,19.35,60221187
13-Aug-18,19.01,19.35,18.95,19.15,60221187
10-Aug-18,19.30,19.40,18.89,19.02,60221187
09-Aug-18,19.34,19.46,19.22,19.41,60221187
08-Aug-18,19.37,19.60,19.21,19.43,60221187
07-Aug-18,19.45,19.62,19.23,19.45,60221187
06-Aug-18,19.66,19.84,19.53,19.59,60221187

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KLBN11