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
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	-1,10%	-0,29	26,08	26,32	25,73	26,39	103M	17.465
17/12/2021	1,27%	0,33	26,37	25,92	25,89	26,58	222M	24.383
16/12/2021	1,32%	0,34	26,04	25,69	25,55	26,30	147M	23.836
15/12/2021	0,51%	0,13	25,70	25,72	25,35	25,87	148M	23.621
14/12/2021	0,24%	0,06	25,57	25,72	25,44	26,29	158M	25.041
13/12/2021	-0,31%	-0,08	25,51	25,70	25,30	25,75	113M	16.185
10/12/2021	1,87%	0,47	25,59	25,45	25,11	25,71	134M	19.303
09/12/2021	-0,51%	-0,13	25,12	25,18	24,90	25,28	99M	15.425
08/12/2021	0,80%	0,20	25,25	25,15	24,96	25,42	147M	19.743
07/12/2021	-0,32%	-0,08	25,05	25,25	24,87	25,55	206M	30.959
06/12/2021	3,84%	0,93	25,13	24,29	24,27	25,34	176M	28.030
03/12/2021	-1,22%	-0,30	24,20	24,51	24,03	25,21	193M	31.983
02/12/2021	2,00%	0,48	24,50	24,27	23,84	24,63	175M	30.141
01/12/2021	0,63%	0,15	24,02	24,04	23,79	24,78	201M	33.006
30/11/2021	0,51%	0,12	23,87	23,73	23,02	24,07	283M	32.597
29/11/2021	2,24%	0,52	23,75	23,45	23,25	24,03	134M	22.190
26/11/2021	-1,73%	-0,41	23,23	23,30	23,10	23,80	114M	19.679
25/11/2021	0,81%	0,19	23,64	23,51	23,36	23,94	130M	18.210
24/11/2021	1,74%	0,40	23,45	22,78	22,71	23,94	129M	23.533
23/11/2021	0,00%	0,00	23,05	23,08	22,66	23,30	115M	25.312
22/11/2021	-1,75%	-0,41	23,05	23,75	22,98	23,75	114M	16.272
19/11/2021	1,87%	0,43	23,46	23,03	22,92	23,89	95M	18.626
18/11/2021	0,35%	0,08	23,03	23,09	22,70	23,16	75M	16.176
17/11/2021	-0,48%	-0,11	22,95	23,14	22,91	23,69	106M	19.877
16/11/2021	-0,30%	-0,07	23,06	23,27	22,92	23,38	125M	20.449
12/11/2021	0,00%	0,00	23,13	23,00	22,99	23,73	91M	17.039
11/11/2021	3,91%	0,87	23,13	22,49	22,30	23,42	105M	16.291
10/11/2021	-0,22%	-0,05	22,26	22,26	22,03	22,66	85M	13.712
09/11/2021	-0,67%	-0,15	22,31	22,42	22,15	22,59	89M	18.553
08/11/2021	-0,22%	-0,05	22,46	22,33	22,15	22,89	72M	13.836
05/11/2021	0,81%	0,18	22,51	22,44	22,05	22,79	94M	17.085
04/11/2021	-0,27%	-0,06	22,33	22,44	21,91	22,51	111M	22.840
03/11/2021	1,17%	0,26	22,39	22,13	22,13	22,64	165M	27.108
01/11/2021	-3,53%	-0,81	22,13	23,03	22,11	23,03	153M	20.073
29/10/2021	-2,80%	-0,66	22,94	23,78	22,88	24,18	176M	22.566
28/10/2021	1,37%	0,32	23,60	23,24	23,12	24,14	179M	27.020
27/10/2021	-2,47%	-0,59	23,28	24,10	23,23	24,11	174M	25.218
26/10/2021	-1,36%	-0,33	23,87	24,34	23,63	24,57	296M	42.197
25/10/2021	0,00%	0,00	24,20	24,25	23,72	24,36	146M	22.348
22/10/2021	7,56%	1,70	24,20	22,30	22,20	24,50	362M	54.852
21/10/2021	0,00%	0,00	22,50	22,17	21,94	22,62	179M	30.446
20/10/2021	0,63%	0,14	22,50	22,58	22,08	22,75	101M	15.593
19/10/2021	-2,78%	-0,64	22,36	22,78	22,27	23,00	124M	22.883
18/10/2021	-0,78%	-0,18	23,00	23,00	22,56	23,20	89M	18.412
15/10/2021	1,53%	0,35	23,18	23,02	22,87	23,64	114M	17.002
14/10/2021	-1,17%	-0,27	22,83	23,11	22,79	23,26	94M	15.446
13/10/2021	1,49%	0,34	23,10	22,74	22,47	23,34	136M	21.576
11/10/2021	1,61%	0,36	22,76	22,37	22,18	23,20	172M	24.832
08/10/2021	-0,58%	-0,13	22,40	22,76	22,40	22,82	316M	30.078
07/10/2021	-1,62%	-0,37	22,53	22,99	22,53	23,28	173M	20.080
06/10/2021	-2,80%	-0,66	22,90	23,35	22,84	23,64	189M	23.538
05/10/2021	0,04%	0,01	23,56	23,61	23,32	23,84	173M	22.793
04/10/2021	-0,88%	-0,21	23,55	23,78	23,32	23,96	168M	24.008
01/10/2021	-1,86%	-0,45	23,76	24,36	23,66	24,54	157M	27.770
30/09/2021	2,37%	0,56	24,21	23,79	23,57	24,79	233M	32.338
29/09/2021	1,28%	0,30	23,65	23,35	23,26	23,94	112M	19.564
28/09/2021	-1,52%	-0,36	23,35	23,65	23,20	23,83	120M	18.262
27/09/2021	-0,21%	-0,05	23,71	23,62	23,47	24,07	115M	16.879
24/09/2021	-0,42%	-0,10	23,76	23,90	23,41	24,32	234M	27.002
23/09/2021	3,42%	0,79	23,86	23,16	23,00	23,96	175M	22.145
22/09/2021	1,18%	0,27	23,07	23,23	22,98	23,46	126M	20.008
21/09/2021	0,00%	0,00	22,80	23,00	22,51	23,16	121M	20.454
20/09/2021	-2,15%	-0,50	22,80	23,00	22,51	23,07	132M	24.946
17/09/2021	-2,80%	-0,67	23,30	23,97	23,30	24,01	183M	21.281
16/09/2021	-4,62%	-1,16	23,97	25,02	23,87	25,14	184M	20.441
15/09/2021	-2,41%	-0,62	25,13	25,59	24,99	25,74	117M	16.913
14/09/2021	0,59%	0,15	25,75	25,62	25,56	26,17	133M	17.804
13/09/2021	0,87%	0,22	25,60	25,57	25,13	25,75	125M	17.040
10/09/2021	-2,20%	-0,57	25,38	26,29	25,38	26,36	137M	22.596
09/09/2021	1,96%	0,50	25,95	25,40	25,30	26,27	199M	28.223
08/09/2021	-1,13%	-0,29	25,45	25,58	25,24	25,80	209M	30.885
06/09/2021	0,00%	0,00	25,74	25,68	25,18	25,90	88M	11.684
03/09/2021	1,74%	0,44	25,74	25,31	25,06	25,74	334M	30.236
02/09/2021	-3,21%	-0,84	25,30	26,10	25,22	26,40	221M	31.389
01/09/2021	-0,65%	-0,17	26,14	26,40	25,90	26,58	168M	25.083
31/08/2021	-0,79%	-0,21	26,31	26,60	26,17	26,77	259M	29.169
30/08/2021	-0,75%	-0,20	26,52	26,74	26,26	26,76	119M	21.491
27/08/2021	1,25%	0,33	26,72	26,47	26,27	26,79	168M	26.551
26/08/2021	-1,05%	-0,28	26,39	26,51	26,36	26,80	152M	21.273
25/08/2021	3,90%	1,00	26,67	25,55	25,40	26,83	272M	26.416
24/08/2021	1,99%	0,50	25,67	25,30	25,12	25,73	175M	22.012
23/08/2021	2,28%	0,56	25,17	24,63	24,55	25,34	187M	29.298
20/08/2021	2,97%	0,71	24,61	23,76	23,76	24,84	262M	30.407
19/08/2021	-1,32%	-0,32	23,90	23,94	23,40	24,06	244M	31.950
18/08/2021	-3,85%	-0,97	24,22	25,14	24,12	25,14	266M	35.246
17/08/2021	-0,55%	-0,14	25,19	25,18	24,85	25,59	173M	26.242
16/08/2021	0,48%	0,12	25,33	25,13	24,94	25,37	145M	22.955
13/08/2021	2,31%	0,57	25,21	24,72	24,53	25,39	130M	20.519
12/08/2021	-1,16%	-0,29	24,64	24,92	24,56	25,36	161M	20.161
11/08/2021	-0,60%	-0,15	24,93	25,00	24,74	25,22	107M	14.342
10/08/2021	-0,12%	-0,03	25,08	25,07	24,95	25,46	224M	26.517
09/08/2021	2,74%	0,67	25,11	24,50	24,49	25,30	169M	22.671
06/08/2021	-1,05%	-0,26	24,44	24,70	24,28	24,70	99M	14.600
05/08/2021	-1,16%	-0,29	24,70	25,00	24,41	25,02	153M	19.182
04/08/2021	2,04%	0,50	24,99	24,25	24,25	25,00	142M	23.837
03/08/2021	0,37%	0,09	24,49	24,42	23,97	24,49	105M	15.685
02/08/2021	-0,25%	-0,06	24,40	24,61	24,40	24,81	137M	23.532
30/07/2021	-2,90%	-0,73	24,46	25,10	24,43	25,34	156M	18.192
29/07/2021	-0,32%	-0,08	25,19	25,34	25,09	25,43	96M	9.747
28/07/2021	-0,59%	-0,15	25,27	25,44	25,15	25,64	112M	17.022
27/07/2021	-1,97%	-0,51	25,42	25,92	25,17	25,92	97M	11.010
26/07/2021	1,09%	0,28	25,93	25,55	25,36	26,08	178M	14.015
23/07/2021	-0,47%	-0,12	25,65	25,69	25,33	25,72	143M	13.538
22/07/2021	0,35%	0,09	25,77	25,60	25,56	25,85	153M	15.706
21/07/2021	-1,23%	-0,32	25,68	26,02	25,47	26,14	184M	19.945
20/07/2021	1,25%	0,32	26,00	25,57	25,55	26,18	125M	15.534
19/07/2021	-1,23%	-0,32	25,68	25,85	25,48	25,94	158M	23.102
16/07/2021	-1,10%	-0,29	26,00	26,34	26,00	26,62	141M	16.016
15/07/2021	-1,50%	-0,40	26,29	26,69	26,25	27,02	220M	22.059
14/07/2021	-1,48%	-0,40	26,69	27,37	26,58	27,49	217M	23.924
13/07/2021	-0,18%	-0,05	27,09	27,09	26,66	27,38	142M	18.637
12/07/2021	-	-	27,14	27,00	26,67	27,39	166M	20.880

Date,Open,High,Low,Close,Volume
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
17-Dec-21,25.92,26.58,25.89,26.37,222148943
16-Dec-21,25.69,26.30,25.55,26.04,147224005
15-Dec-21,25.72,25.87,25.35,25.70,147673295
14-Dec-21,25.72,26.29,25.44,25.57,157719845
13-Dec-21,25.70,25.75,25.30,25.51,112884380
10-Dec-21,25.45,25.71,25.11,25.59,134011941
09-Dec-21,25.18,25.28,24.90,25.12,99181522
08-Dec-21,25.15,25.42,24.96,25.25,147390078
07-Dec-21,25.25,25.55,24.87,25.05,206116638
06-Dec-21,24.29,25.34,24.27,25.13,176292518
03-Dec-21,24.51,25.21,24.03,24.20,192727648
02-Dec-21,24.27,24.63,23.84,24.50,175238845
01-Dec-21,24.04,24.78,23.79,24.02,200697622
30-Nov-21,23.73,24.07,23.02,23.87,283373278
29-Nov-21,23.45,24.03,23.25,23.75,134375778
26-Nov-21,23.30,23.80,23.10,23.23,113978423
25-Nov-21,23.51,23.94,23.36,23.64,130352021
24-Nov-21,22.78,23.94,22.71,23.45,128833606
23-Nov-21,23.08,23.30,22.66,23.05,114871861
22-Nov-21,23.75,23.75,22.98,23.05,114094914
19-Nov-21,23.03,23.89,22.92,23.46,94624561
18-Nov-21,23.09,23.16,22.70,23.03,75025600
17-Nov-21,23.14,23.69,22.91,22.95,105870910
16-Nov-21,23.27,23.38,22.92,23.06,124600433
12-Nov-21,23.00,23.73,22.99,23.13,91161055
11-Nov-21,22.49,23.42,22.30,23.13,105334090
10-Nov-21,22.26,22.66,22.03,22.26,85167362
09-Nov-21,22.42,22.59,22.15,22.31,89220039
08-Nov-21,22.33,22.89,22.15,22.46,71545577
05-Nov-21,22.44,22.79,22.05,22.51,93750541
04-Nov-21,22.44,22.51,21.91,22.33,111151195
03-Nov-21,22.13,22.64,22.13,22.39,164689417
01-Nov-21,23.03,23.03,22.11,22.13,153090641
29-Oct-21,23.78,24.18,22.88,22.94,176237515
28-Oct-21,23.24,24.14,23.12,23.60,179185265
27-Oct-21,24.10,24.11,23.23,23.28,174020696
26-Oct-21,24.34,24.57,23.63,23.87,295941161
25-Oct-21,24.25,24.36,23.72,24.20,146433944
22-Oct-21,22.30,24.50,22.20,24.20,361531387
21-Oct-21,22.17,22.62,21.94,22.50,179043200
20-Oct-21,22.58,22.75,22.08,22.50,101147789
19-Oct-21,22.78,23.00,22.27,22.36,124337502
18-Oct-21,23.00,23.20,22.56,23.00,89073823
15-Oct-21,23.02,23.64,22.87,23.18,114058560
14-Oct-21,23.11,23.26,22.79,22.83,94322991
13-Oct-21,22.74,23.34,22.47,23.10,135691690
11-Oct-21,22.37,23.20,22.18,22.76,172085971
08-Oct-21,22.76,22.82,22.40,22.40,315931379
07-Oct-21,22.99,23.28,22.53,22.53,172862280
06-Oct-21,23.35,23.64,22.84,22.90,188668550
05-Oct-21,23.61,23.84,23.32,23.56,172624167
04-Oct-21,23.78,23.96,23.32,23.55,168321490
01-Oct-21,24.36,24.54,23.66,23.76,156809022
30-Sep-21,23.79,24.79,23.57,24.21,232535309
29-Sep-21,23.35,23.94,23.26,23.65,112040714
28-Sep-21,23.65,23.83,23.20,23.35,120397271
27-Sep-21,23.62,24.07,23.47,23.71,114964465
24-Sep-21,23.90,24.32,23.41,23.76,233975336
23-Sep-21,23.16,23.96,23.00,23.86,175403940
22-Sep-21,23.23,23.46,22.98,23.07,126441391
21-Sep-21,23.00,23.16,22.51,22.80,120729989
20-Sep-21,23.00,23.07,22.51,22.80,131584376
17-Sep-21,23.97,24.01,23.30,23.30,182912730
16-Sep-21,25.02,25.14,23.87,23.97,184417612
15-Sep-21,25.59,25.74,24.99,25.13,117337800
14-Sep-21,25.62,26.17,25.56,25.75,132787572
13-Sep-21,25.57,25.75,25.13,25.60,124578504
10-Sep-21,26.29,26.36,25.38,25.38,136975878
09-Sep-21,25.40,26.27,25.30,25.95,199137452
08-Sep-21,25.58,25.80,25.24,25.45,209352638
06-Sep-21,25.68,25.90,25.18,25.74,87937377
03-Sep-21,25.31,25.74,25.06,25.74,334124451
02-Sep-21,26.10,26.40,25.22,25.30,221037979
01-Sep-21,26.40,26.58,25.90,26.14,168133056
31-Aug-21,26.60,26.77,26.17,26.31,258561302
30-Aug-21,26.74,26.76,26.26,26.52,119301587
27-Aug-21,26.47,26.79,26.27,26.72,168032941
26-Aug-21,26.51,26.80,26.36,26.39,151550702
25-Aug-21,25.55,26.83,25.40,26.67,272351472
24-Aug-21,25.30,25.73,25.12,25.67,174790916
23-Aug-21,24.63,25.34,24.55,25.17,186681109
20-Aug-21,23.76,24.84,23.76,24.61,261971566
19-Aug-21,23.94,24.06,23.40,23.90,244358207
18-Aug-21,25.14,25.14,24.12,24.22,265741875
17-Aug-21,25.18,25.59,24.85,25.19,172561174
16-Aug-21,25.13,25.37,24.94,25.33,145445003
13-Aug-21,24.72,25.39,24.53,25.21,130497575
12-Aug-21,24.92,25.36,24.56,24.64,161239955
11-Aug-21,25.00,25.22,24.74,24.93,106635571
10-Aug-21,25.07,25.46,24.95,25.08,224460613
09-Aug-21,24.50,25.30,24.49,25.11,168707878
06-Aug-21,24.70,24.70,24.28,24.44,99017930
05-Aug-21,25.00,25.02,24.41,24.70,153357506
04-Aug-21,24.25,25.00,24.25,24.99,142293842
03-Aug-21,24.42,24.49,23.97,24.49,105066724
02-Aug-21,24.61,24.81,24.40,24.40,136540315
30-Jul-21,25.10,25.34,24.43,24.46,156289393
29-Jul-21,25.34,25.43,25.09,25.19,95560954
28-Jul-21,25.44,25.64,25.15,25.27,112057126
27-Jul-21,25.92,25.92,25.17,25.42,97232578
26-Jul-21,25.55,26.08,25.36,25.93,178386429
23-Jul-21,25.69,25.72,25.33,25.65,142848967
22-Jul-21,25.60,25.85,25.56,25.77,153496775
21-Jul-21,26.02,26.14,25.47,25.68,183752047
20-Jul-21,25.57,26.18,25.55,26.00,125430016
19-Jul-21,25.85,25.94,25.48,25.68,158384227
16-Jul-21,26.34,26.62,26.00,26.00,141162827
15-Jul-21,26.69,27.02,26.25,26.29,219803692
14-Jul-21,27.37,27.49,26.58,26.69,217187178
13-Jul-21,27.09,27.38,26.66,27.09,141706559
12-Jul-21,27.00,27.39,26.67,27.14,165937506

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KLBN11

cotações, gráficos e mais...