Cotação atual, histórico e gráfico do papel: KLBN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -1,15% | -0,19 | 16,35 | 16,57 | 16,27 | 16,99 | 87M | 14.677 |
| 17/04/2019 | 3,44% | 0,55 | 16,54 | 16,17 | 16,05 | 16,71 | 140M | 20.916 |
| 16/04/2019 | 0,44% | 0,07 | 15,99 | 15,97 | 15,85 | 16,24 | 59M | 10.148 |
| 15/04/2019 | -2,51% | -0,41 | 15,92 | 16,49 | 15,90 | 16,49 | 63M | 12.233 |
| 12/04/2019 | -1,27% | -0,21 | 16,33 | 16,58 | 16,08 | 16,74 | 71M | 12.271 |
| 11/04/2019 | 0,55% | 0,09 | 16,54 | 16,44 | 16,10 | 16,55 | 63M | 8.594 |
| 10/04/2019 | -2,66% | -0,45 | 16,45 | 17,02 | 16,28 | 17,09 | 80M | 15.586 |
| 09/04/2019 | -2,31% | -0,40 | 16,90 | 17,20 | 16,90 | 17,34 | 45M | 9.151 |
| 08/04/2019 | 0,58% | 0,10 | 17,30 | 17,20 | 17,00 | 17,43 | 42M | 8.475 |
| 05/04/2019 | 2,32% | 0,39 | 17,20 | 16,94 | 16,67 | 17,20 | 55M | 10.682 |
| 04/04/2019 | -3,39% | -0,59 | 16,81 | 17,32 | 16,80 | 17,40 | 66M | 12.283 |
| 03/04/2019 | -0,85% | -0,15 | 17,40 | 17,63 | 17,33 | 17,73 | 28M | 5.785 |
| 02/04/2019 | -0,11% | -0,02 | 17,55 | 17,66 | 17,53 | 17,80 | 34M | 6.649 |
| 01/04/2019 | 3,17% | 0,54 | 17,57 | 17,08 | 17,00 | 17,60 | 59M | 7.555 |
| 29/03/2019 | -1,16% | -0,20 | 17,03 | 17,34 | 16,82 | 17,42 | 52M | 11.938 |
| 28/03/2019 | 1,29% | 0,22 | 17,23 | 16,88 | 16,80 | 17,33 | 58M | 13.907 |
| 27/03/2019 | -0,06% | -0,01 | 17,01 | 16,91 | 16,82 | 17,35 | 59M | 14.788 |
| 26/03/2019 | 1,43% | 0,24 | 17,02 | 16,95 | 16,80 | 17,18 | 48M | 9.040 |
| 25/03/2019 | -2,21% | -0,38 | 16,78 | 17,11 | 16,64 | 17,11 | 81M | 9.202 |
| 22/03/2019 | -0,92% | -0,16 | 17,16 | 17,06 | 16,96 | 17,41 | 64M | 15.110 |
| 21/03/2019 | 0,12% | 0,02 | 17,32 | 17,30 | 17,01 | 17,45 | 69M | 17.352 |
| 20/03/2019 | -1,42% | -0,25 | 17,30 | 17,56 | 17,22 | 17,66 | 61M | 13.550 |
| 19/03/2019 | -1,74% | -0,31 | 17,55 | 17,94 | 17,55 | 17,97 | 44M | 8.176 |
| 18/03/2019 | 0,28% | 0,05 | 17,86 | 17,76 | 17,72 | 18,05 | 30M | 5.642 |
| 15/03/2019 | 1,14% | 0,20 | 17,81 | 17,68 | 17,61 | 17,86 | 85M | 4.473 |
| 14/03/2019 | -1,89% | -0,34 | 17,61 | 17,97 | 17,58 | 18,01 | 44M | 7.498 |
| 13/03/2019 | 1,64% | 0,29 | 17,95 | 17,64 | 17,63 | 18,10 | 50M | 10.585 |
| 12/03/2019 | -1,29% | -0,23 | 17,66 | 18,02 | 17,66 | 18,02 | 46M | 6.017 |
| 11/03/2019 | -0,67% | -0,12 | 17,89 | 18,05 | 17,73 | 18,19 | 43M | 9.583 |
| 08/03/2019 | 1,92% | 0,34 | 18,01 | 17,67 | 17,44 | 18,15 | 116M | 15.275 |
| 07/03/2019 | 0,11% | 0,02 | 17,67 | 17,52 | 17,32 | 17,69 | 124M | 12.779 |
| 06/03/2019 | -1,45% | -0,26 | 17,65 | 17,96 | 17,56 | 17,99 | 39M | 8.794 |
| 01/03/2019 | -0,72% | -0,13 | 17,91 | 18,08 | 17,67 | 18,33 | 65M | 11.864 |
| 28/02/2019 | -1,26% | -0,23 | 18,04 | 18,38 | 18,04 | 18,40 | 66M | 9.814 |
| 27/02/2019 | -2,61% | -0,49 | 18,27 | 18,80 | 18,18 | 18,80 | 75M | 18.169 |
| 26/02/2019 | 2,40% | 0,44 | 18,76 | 18,30 | 18,29 | 18,92 | 57M | 11.107 |
| 25/02/2019 | 0,94% | 0,17 | 18,32 | 18,23 | 18,05 | 18,32 | 36M | 7.581 |
| 22/02/2019 | -0,82% | -0,15 | 18,15 | 18,45 | 18,01 | 18,45 | 58M | 13.588 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,16.57,16.99,16.27,16.35,86777479
17-Apr-19,16.17,16.71,16.05,16.54,139601749
16-Apr-19,15.97,16.24,15.85,15.99,58856524
15-Apr-19,16.49,16.49,15.90,15.92,63131748
12-Apr-19,16.58,16.74,16.08,16.33,70554158
11-Apr-19,16.44,16.55,16.10,16.54,62764919
10-Apr-19,17.02,17.09,16.28,16.45,80487228
09-Apr-19,17.20,17.34,16.90,16.90,45322457
08-Apr-19,17.20,17.43,17.00,17.30,42376027
05-Apr-19,16.94,17.20,16.67,17.20,55229871
04-Apr-19,17.32,17.40,16.80,16.81,66091666
03-Apr-19,17.63,17.73,17.33,17.40,28467935
02-Apr-19,17.66,17.80,17.53,17.55,34429756
01-Apr-19,17.08,17.60,17.00,17.57,58785217
29-Mar-19,17.34,17.42,16.82,17.03,51581711
28-Mar-19,16.88,17.33,16.80,17.23,58281086
27-Mar-19,16.91,17.35,16.82,17.01,59024903
26-Mar-19,16.95,17.18,16.80,17.02,47760608
25-Mar-19,17.11,17.11,16.64,16.78,80895829
22-Mar-19,17.06,17.41,16.96,17.16,64287962
21-Mar-19,17.30,17.45,17.01,17.32,69330993
20-Mar-19,17.56,17.66,17.22,17.30,60930543
19-Mar-19,17.94,17.97,17.55,17.55,44198905
18-Mar-19,17.76,18.05,17.72,17.86,29589291
15-Mar-19,17.68,17.86,17.61,17.81,85245996
14-Mar-19,17.97,18.01,17.58,17.61,43525466
13-Mar-19,17.64,18.10,17.63,17.95,49653917
12-Mar-19,18.02,18.02,17.66,17.66,45863470
11-Mar-19,18.05,18.19,17.73,17.89,42759030
08-Mar-19,17.67,18.15,17.44,18.01,116460169
07-Mar-19,17.52,17.69,17.32,17.67,123986030
06-Mar-19,17.96,17.99,17.56,17.65,38808160
01-Mar-19,18.08,18.33,17.67,17.91,65051112
28-Feb-19,18.38,18.40,18.04,18.04,66041155
27-Feb-19,18.80,18.80,18.18,18.27,75438207
26-Feb-19,18.30,18.92,18.29,18.76,56548522
25-Feb-19,18.23,18.32,18.05,18.32,35779145
22-Feb-19,18.45,18.45,18.01,18.15,57834405
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-18,17.80,17.87,17.46,17.70,37686781
14-Nov-18,17.90,17.90,17.11,17.60,37686781
13-Nov-18,17.96,18.10,17.12,17.90,37686781
12-Nov-18,18.07,18.12,17.62,17.90,37686781
09-Nov-18,18.32,18.36,17.94,18.10,37686781
08-Nov-18,18.38,18.78,18.11,18.38,37686781
07-Nov-18,18.80,18.92,18.38,18.38,37686781
06-Nov-18,19.19,19.19,18.67,18.80,37686781
05-Nov-18,18.73,19.26,18.66,19.09,37686781
01-Nov-18,18.64,19.03,18.64,18.83,37686781
31-Oct-18,18.59,18.90,18.44,18.67,37686781
30-Oct-18,18.89,18.89,18.30,18.44,37686781
29-Oct-18,19.54,19.54,18.23,18.56,37686781
26-Oct-18,19.51,19.51,18.59,18.93,37686781
25-Oct-18,19.07,19.53,18.93,19.30,37686781
24-Oct-18,18.74,19.10,18.65,19.00,37686781
23-Oct-18,18.43,19.01,18.43,18.77,37686781
22-Oct-18,18.82,18.85,18.59,18.63,37686781
19-Oct-18,18.81,18.81,18.55,18.65,37686781
18-Oct-18,18.32,18.67,18.23,18.55,37686781
17-Oct-18,18.35,18.42,18.11,18.35,37686781
16-Oct-18,18.15,18.50,18.15,18.35,37686781
15-Oct-18,18.00,18.46,17.94,18.20,37686781
11-Oct-18,18.17,18.20,17.67,17.67,37686781
10-Oct-18,17.73,18.27,17.61,17.94,37686781
09-Oct-18,18.29,18.33,17.50,17.85,37686781
08-Oct-18,18.76,18.76,17.61,18.11,37686781
05-Oct-18,18.83,18.93,17.90,18.33,37686781
04-Oct-18,19.37,19.44,18.83,18.83,37686781
03-Oct-18,20.29,20.29,19.15,19.29,37686781
02-Oct-18,19.85,19.97,19.55,19.90,37686781
01-Oct-18,19.81,19.82,19.52,19.65,37686781
28-Sep-18,19.90,20.05,19.70,19.89,37686781
*exoneração de responsabilidade