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
23/10/2020	0,55%	0,14	25,37	25,15	24,82	25,59	101M	13.861
22/10/2020	0,36%	0,09	25,23	25,15	25,06	25,57	147M	15.874
21/10/2020	-0,95%	-0,24	25,14	25,37	25,06	25,44	99M	15.874
20/10/2020	0,83%	0,21	25,38	25,26	25,06	25,63	113M	16.840
19/10/2020	-2,48%	-0,64	25,17	26,02	25,12	26,33	154M	26.767
16/10/2020	3,99%	0,99	25,81	24,87	24,64	26,17	192M	28.181
15/10/2020	1,51%	0,37	24,82	24,49	24,02	25,06	120M	20.308
14/10/2020	-0,85%	-0,21	24,45	24,70	24,39	24,94	94M	15.493
13/10/2020	1,99%	0,48	24,66	24,35	23,99	24,74	108M	19.097
09/10/2020	-2,85%	-0,71	24,18	24,79	24,09	24,84	125M	21.370
08/10/2020	1,84%	0,45	24,89	24,55	24,30	25,09	133M	21.878

07/10/2020	1,71%	0,41	24,44	24,10	24,07	24,98	139M	24.184
06/10/2020	-0,99%	-0,24	24,03	24,32	23,68	24,59	128M	17.469
05/10/2020	1,63%	0,39	24,27	23,87	23,75	24,45	102M	20.661
02/10/2020	-1,81%	-0,44	23,88	23,85	23,66	24,34	125M	22.233
01/10/2020	2,18%	0,52	24,32	23,77	23,33	24,41	156M	27.304
30/09/2020	-1,12%	-0,27	23,80	24,16	23,51	24,30	155M	22.301
29/09/2020	1,09%	0,26	24,07	23,79	23,62	24,90	162M	26.515
28/09/2020	-3,01%	-0,74	23,81	24,61	23,68	24,86	141M	22.719
25/09/2020	0,49%	0,12	24,55	24,59	23,89	24,67	91M	15.541
24/09/2020	0,70%	0,17	24,43	24,29	23,85	24,70	119M	24.077
23/09/2020	-0,29%	-0,07	24,26	24,17	23,77	24,39	127M	18.866
22/09/2020	-1,82%	-0,45	24,33	24,76	24,17	24,91	91M	14.701
21/09/2020	-1,63%	-0,41	24,78	25,08	24,25	25,48	115M	19.614
18/09/2020	-0,87%	-0,22	25,19	25,42	25,07	26,32	317M	29.617
17/09/2020	1,36%	0,34	25,41	24,80	24,52	25,48	82M	16.760
16/09/2020	-1,69%	-0,43	25,07	25,86	24,67	26,08	122M	21.265
15/09/2020	3,03%	0,75	25,50	24,84	24,48	25,59	130M	20.919
14/09/2020	2,27%	0,55	24,75	24,23	24,12	24,82	85M	16.591
11/09/2020	-1,71%	-0,42	24,20	24,52	23,94	24,65	106M	16.389
10/09/2020	-0,89%	-0,22	24,62	24,75	24,40	25,00	95M	17.813
09/09/2020	1,68%	0,41	24,84	24,58	24,38	25,00	67M	11.475
08/09/2020	-2,08%	-0,52	24,43	24,98	24,27	25,03	93M	16.123
04/09/2020	-0,99%	-0,25	24,95	25,13	24,58	25,24	122M	12.446
03/09/2020	-0,75%	-0,19	25,20	25,33	24,72	25,77	101M	16.727
02/09/2020	-2,68%	-0,70	25,39	26,06	25,18	26,19	131M	16.417
01/09/2020	1,52%	0,39	26,09	25,89	25,61	26,21	97M	19.177
31/08/2020	-1,80%	-0,47	25,70	26,36	25,51	26,36	225M	22.807
28/08/2020	0,35%	0,09	26,17	26,18	25,71	26,29	113M	18.498
27/08/2020	-0,38%	-0,10	26,08	26,18	25,81	26,50	73M	14.093
26/08/2020	0,19%	0,05	26,18	25,99	25,53	26,44	144M	28.310
25/08/2020	-1,69%	-0,45	26,13	26,64	25,90	26,77	133M	17.286
24/08/2020	1,80%	0,47	26,58	26,22	25,84	26,61	108M	14.495
21/08/2020	-0,27%	-0,07	26,11	26,02	25,67	26,31	74M	13.527
20/08/2020	1,59%	0,41	26,18	25,84	25,66	26,45	193M	23.253
19/08/2020	-0,39%	-0,10	25,77	26,06	25,58	26,45	148M	22.773
18/08/2020	0,74%	0,19	25,87	25,87	25,64	26,08	111M	19.779
17/08/2020	2,11%	0,53	25,68	24,99	24,73	26,09	219M	30.086
14/08/2020	-0,40%	-0,10	25,15	25,19	24,96	26,04	211M	35.670
13/08/2020	2,98%	0,73	25,25	24,49	24,20	25,59	317M	42.095
12/08/2020	2,38%	0,57	24,52	24,05	23,69	24,64	179M	30.955
11/08/2020	2,44%	0,57	23,95	23,51	23,19	24,14	230M	35.405
10/08/2020	1,34%	0,31	23,38	23,07	22,94	23,60	95M	18.215
07/08/2020	-0,77%	-0,18	23,07	22,93	22,87	23,55	131M	22.316
06/08/2020	1,57%	0,36	23,25	23,00	22,78	23,50	189M	30.028
05/08/2020	9,78%	2,04	22,89	21,09	20,91	22,90	272M	34.518
04/08/2020	-0,10%	-0,02	20,85	20,94	20,26	21,19	134M	21.636
03/08/2020	1,02%	0,21	20,87	20,85	20,59	21,25	137M	20.610
31/07/2020	-2,96%	-0,63	20,66	21,30	20,45	21,36	131M	17.382
30/07/2020	1,14%	0,24	21,29	20,91	20,91	21,48	69M	11.158
29/07/2020	-0,43%	-0,09	21,05	21,14	20,94	21,30	54M	9.654
28/07/2020	-1,40%	-0,30	21,14	21,45	20,99	21,45	58M	11.123
27/07/2020	-0,05%	-0,01	21,44	21,47	21,28	21,75	81M	13.970
24/07/2020	0,42%	0,09	21,45	21,35	21,12	21,90	132M	22.771
23/07/2020	0,99%	0,21	21,36	21,20	20,94	21,49	116M	16.477
22/07/2020	0,76%	0,16	21,15	21,15	20,87	21,65	114M	17.700
21/07/2020	-1,32%	-0,28	20,99	21,50	20,68	21,50	118M	21.019
20/07/2020	1,58%	0,33	21,27	20,94	20,78	21,49	123M	16.386
17/07/2020	1,26%	0,26	20,94	20,77	20,65	21,12	90M	18.743
16/07/2020	-1,34%	-0,28	20,68	20,90	20,57	21,25	99M	15.360
15/07/2020	2,75%	0,56	20,96	20,46	20,27	21,11	162M	23.267
14/07/2020	1,90%	0,38	20,40	20,00	19,83	20,56	137M	20.264
13/07/2020	-2,10%	-0,43	20,02	20,51	19,95	20,62	82M	14.108
10/07/2020	-0,92%	-0,19	20,45	20,68	20,31	20,73	49M	9.447
09/07/2020	-1,71%	-0,36	20,64	20,92	20,43	20,99	88M	12.912
08/07/2020	1,99%	0,41	21,00	20,64	20,52	21,11	118M	15.874
07/07/2020	-0,24%	-0,05	20,59	20,44	20,27	20,80	155M	21.383
06/07/2020	-1,10%	-0,23	20,64	20,96	20,41	21,06	131M	18.163
03/07/2020	0,72%	0,15	20,87	20,67	20,49	20,97	71M	12.553
02/07/2020	-0,58%	-0,12	20,72	21,01	20,41	21,15	151M	19.820
01/07/2020	2,51%	0,51	20,84	20,36	20,34	21,05	203M	34.240
30/06/2020	0,40%	0,08	20,33	20,26	20,11	20,70	226M	26.721
29/06/2020	-1,27%	-0,26	20,25	20,60	20,22	20,82	131M	20.904
26/06/2020	0,74%	0,15	20,51	20,53	20,38	21,11	163M	25.191
25/06/2020	-0,59%	-0,12	20,36	20,55	20,10	20,70	148M	23.541
24/06/2020	2,55%	0,51	20,48	20,12	19,90	20,58	140M	19.118
23/06/2020	-1,92%	-0,39	19,97	20,30	19,80	20,46	172M	23.633
22/06/2020	-0,73%	-0,15	20,36	20,72	20,05	20,74	110M	17.221
19/06/2020	2,14%	0,43	20,51	20,20	20,13	20,80	396M	33.607
18/06/2020	2,71%	0,53	20,08	19,65	19,37	20,11	129M	19.608
17/06/2020	2,30%	0,44	19,55	19,25	19,15	19,80	85M	17.286
16/06/2020	-0,88%	-0,17	19,11	19,38	19,01	19,56	117M	20.377
15/06/2020	0,21%	0,04	19,28	19,40	19,07	19,75	155M	24.838
12/06/2020	-2,29%	-0,45	19,24	19,40	18,70	19,58	196M	32.613
10/06/2020	0,05%	0,01	19,69	19,70	19,36	19,82	156M	22.426
09/06/2020	0,41%	0,08	19,68	19,70	19,30	19,93	146M	23.073
08/06/2020	2,62%	0,50	19,60	19,18	18,80	19,60	95M	15.824
05/06/2020	-3,09%	-0,61	19,10	19,77	19,00	19,83	223M	40.006
04/06/2020	1,18%	0,23	19,71	19,48	19,44	20,04	160M	30.687
03/06/2020	-1,17%	-0,23	19,48	19,76	19,31	19,99	167M	25.682
02/06/2020	0,31%	0,06	19,71	19,70	19,45	19,90	115M	20.441
01/06/2020	-0,30%	-0,06	19,65	19,70	18,98	20,32	189M	32.086
29/05/2020	1,13%	0,22	19,71	19,55	19,16	19,87	212M	31.143
28/05/2020	-0,61%	-0,12	19,49	19,90	19,35	19,97	131M	24.071
27/05/2020	4,03%	0,76	19,61	18,95	18,76	19,79	232M	28.428
26/05/2020	-0,11%	-0,02	18,85	18,95	18,68	19,08	161M	23.553
25/05/2020	-1,72%	-0,33	18,87	19,36	18,70	19,36	208M	31.594
22/05/2020	0,68%	0,13	19,20	19,00	18,96	19,53	164M	28.242
21/05/2020	-3,93%	-0,78	19,07	19,75	18,82	19,92	200M	35.780
20/05/2020	-0,95%	-0,19	19,85	20,20	19,43	20,49	159M	28.102
19/05/2020	0,20%	0,04	20,04	20,03	19,54	20,83	240M	43.324
18/05/2020	-7,96%	-1,73	20,00	21,51	19,70	21,69	245M	45.118
15/05/2020	-2,99%	-0,67	21,73	22,28	21,00	22,55	262M	40.409
14/05/2020	-3,66%	-0,85	22,40	23,35	21,57	23,42	308M	36.760
13/05/2020	7,64%	1,65	23,25	21,68	21,55	23,38	384M	55.879
12/05/2020	-0,28%	-0,06	21,60	21,82	21,31	21,97	177M	27.202
11/05/2020	0,79%	0,17	21,66	21,50	21,22	22,53	176M	29.602
08/05/2020	4,27%	0,88	21,49	20,87	20,76	21,74	229M	29.124
07/05/2020	10,93%	2,03	20,61	18,89	18,87	21,36	426M	53.995
06/05/2020	-0,64%	-0,12	18,58	18,83	18,42	19,21	128M	28.099
05/05/2020	5,17%	0,92	18,70	18,05	17,55	18,99	168M	27.860
04/05/2020	-0,17%	-0,03	17,78	17,43	17,38	18,29	156M	35.441
30/04/2020	1,48%	0,26	17,81	17,40	17,38	18,27	159M	24.787
29/04/2020	-2,17%	-0,39	17,55	17,94	17,33	18,19	145M	25.216
28/04/2020	0,67%	0,12	17,94	18,19	17,61	18,32	106M	18.924
27/04/2020	3,30%	0,57	17,82	17,44	17,35	18,19	121M	24.195
24/04/2020	1,71%	0,29	17,25	17,06	15,82	17,46	196M	43.682
23/04/2020	2,60%	0,43	16,96	16,58	16,28	17,27	118M	27.999
22/04/2020	3,64%	0,58	16,53	16,01	16,01	16,66	169M	32.478
20/04/2020	0,63%	0,10	15,95	15,68	15,55	16,21	91M	24.472
17/04/2020	-0,56%	-0,09	15,85	16,18	15,66	16,26	71M	16.301
16/04/2020	-0,19%	-0,03	15,94	16,15	15,70	16,29	110M	25.196
15/04/2020	-2,92%	-0,48	15,97	16,26	15,90	16,78	137M	25.396
14/04/2020	-	-	16,45	16,52	16,28	17,10	78M	21.152

Date,Open,High,Low,Close,Volume
23-Oct-20,25.15,25.59,24.82,25.37,100878101
22-Oct-20,25.15,25.57,25.06,25.23,147337873
21-Oct-20,25.37,25.44,25.06,25.14,98943270
20-Oct-20,25.26,25.63,25.06,25.38,112533783
19-Oct-20,26.02,26.33,25.12,25.17,153597277
16-Oct-20,24.87,26.17,24.64,25.81,191657157
15-Oct-20,24.49,25.06,24.02,24.82,119667324
14-Oct-20,24.70,24.94,24.39,24.45,94334423
13-Oct-20,24.35,24.74,23.99,24.66,108003325
09-Oct-20,24.79,24.84,24.09,24.18,124890901
08-Oct-20,24.55,25.09,24.30,24.89,133155953
07-Oct-20,24.10,24.98,24.07,24.44,139459515
06-Oct-20,24.32,24.59,23.68,24.03,128008713
05-Oct-20,23.87,24.45,23.75,24.27,102492590
02-Oct-20,23.85,24.34,23.66,23.88,124889787
01-Oct-20,23.77,24.41,23.33,24.32,155867576
30-Sep-20,24.16,24.30,23.51,23.80,155342864
29-Sep-20,23.79,24.90,23.62,24.07,161574123
28-Sep-20,24.61,24.86,23.68,23.81,140779329
25-Sep-20,24.59,24.67,23.89,24.55,91154701
24-Sep-20,24.29,24.70,23.85,24.43,118895544
23-Sep-20,24.17,24.39,23.77,24.26,126968644
22-Sep-20,24.76,24.91,24.17,24.33,90786195
21-Sep-20,25.08,25.48,24.25,24.78,114863164
18-Sep-20,25.42,26.32,25.07,25.19,316590185
17-Sep-20,24.80,25.48,24.52,25.41,82207858
16-Sep-20,25.86,26.08,24.67,25.07,122478092
15-Sep-20,24.84,25.59,24.48,25.50,130239697
14-Sep-20,24.23,24.82,24.12,24.75,85345089
11-Sep-20,24.52,24.65,23.94,24.20,106062265
10-Sep-20,24.75,25.00,24.40,24.62,94793410
09-Sep-20,24.58,25.00,24.38,24.84,67250758
08-Sep-20,24.98,25.03,24.27,24.43,93009829
04-Sep-20,25.13,25.24,24.58,24.95,121695633
03-Sep-20,25.33,25.77,24.72,25.20,100608433
02-Sep-20,26.06,26.19,25.18,25.39,131292819
01-Sep-20,25.89,26.21,25.61,26.09,97054848
31-Aug-20,26.36,26.36,25.51,25.70,224595646
28-Aug-20,26.18,26.29,25.71,26.17,113450443
27-Aug-20,26.18,26.50,25.81,26.08,73174651
26-Aug-20,25.99,26.44,25.53,26.18,144430346
25-Aug-20,26.64,26.77,25.90,26.13,132561076
24-Aug-20,26.22,26.61,25.84,26.58,107804161
21-Aug-20,26.02,26.31,25.67,26.11,73929328
20-Aug-20,25.84,26.45,25.66,26.18,193029831
19-Aug-20,26.06,26.45,25.58,25.77,148079731
18-Aug-20,25.87,26.08,25.64,25.87,111341486
17-Aug-20,24.99,26.09,24.73,25.68,219260077
14-Aug-20,25.19,26.04,24.96,25.15,211261463
13-Aug-20,24.49,25.59,24.20,25.25,316822452
12-Aug-20,24.05,24.64,23.69,24.52,179308159
11-Aug-20,23.51,24.14,23.19,23.95,230263979
10-Aug-20,23.07,23.60,22.94,23.38,94688315
07-Aug-20,22.93,23.55,22.87,23.07,130739344
06-Aug-20,23.00,23.50,22.78,23.25,188706130
05-Aug-20,21.09,22.90,20.91,22.89,271552020
04-Aug-20,20.94,21.19,20.26,20.85,133663375
03-Aug-20,20.85,21.25,20.59,20.87,136767718
31-Jul-20,21.30,21.36,20.45,20.66,131461874
30-Jul-20,20.91,21.48,20.91,21.29,69434244
29-Jul-20,21.14,21.30,20.94,21.05,54298232
28-Jul-20,21.45,21.45,20.99,21.14,58446806
27-Jul-20,21.47,21.75,21.28,21.44,80934448
24-Jul-20,21.35,21.90,21.12,21.45,131929887
23-Jul-20,21.20,21.49,20.94,21.36,116132560
22-Jul-20,21.15,21.65,20.87,21.15,113670639
21-Jul-20,21.50,21.50,20.68,20.99,118487172
20-Jul-20,20.94,21.49,20.78,21.27,122588559
17-Jul-20,20.77,21.12,20.65,20.94,90333410
16-Jul-20,20.90,21.25,20.57,20.68,99439767
15-Jul-20,20.46,21.11,20.27,20.96,161638808
14-Jul-20,20.00,20.56,19.83,20.40,137199765
13-Jul-20,20.51,20.62,19.95,20.02,81977522
10-Jul-20,20.68,20.73,20.31,20.45,49492627
09-Jul-20,20.92,20.99,20.43,20.64,87939665
08-Jul-20,20.64,21.11,20.52,21.00,117599332
07-Jul-20,20.44,20.80,20.27,20.59,155355858
06-Jul-20,20.96,21.06,20.41,20.64,130585398
03-Jul-20,20.67,20.97,20.49,20.87,70643814
02-Jul-20,21.01,21.15,20.41,20.72,150792717
01-Jul-20,20.36,21.05,20.34,20.84,202504298
30-Jun-20,20.26,20.70,20.11,20.33,225977906
29-Jun-20,20.60,20.82,20.22,20.25,130661800
26-Jun-20,20.53,21.11,20.38,20.51,163070403
25-Jun-20,20.55,20.70,20.10,20.36,147973985
24-Jun-20,20.12,20.58,19.90,20.48,140328458
23-Jun-20,20.30,20.46,19.80,19.97,171642919
22-Jun-20,20.72,20.74,20.05,20.36,109880990
19-Jun-20,20.20,20.80,20.13,20.51,396043340
18-Jun-20,19.65,20.11,19.37,20.08,129311422
17-Jun-20,19.25,19.80,19.15,19.55,84666033
16-Jun-20,19.38,19.56,19.01,19.11,117316897
15-Jun-20,19.40,19.75,19.07,19.28,155357958
12-Jun-20,19.40,19.58,18.70,19.24,196164598
10-Jun-20,19.70,19.82,19.36,19.69,155997280
09-Jun-20,19.70,19.93,19.30,19.68,146362024
08-Jun-20,19.18,19.60,18.80,19.60,94580330
05-Jun-20,19.77,19.83,19.00,19.10,223371209
04-Jun-20,19.48,20.04,19.44,19.71,160242629
03-Jun-20,19.76,19.99,19.31,19.48,167258640
02-Jun-20,19.70,19.90,19.45,19.71,115280647
01-Jun-20,19.70,20.32,18.98,19.65,188511520
29-May-20,19.55,19.87,19.16,19.71,211679533
28-May-20,19.90,19.97,19.35,19.49,130937006
27-May-20,18.95,19.79,18.76,19.61,232224513
26-May-20,18.95,19.08,18.68,18.85,161444313
25-May-20,19.36,19.36,18.70,18.87,207661790
22-May-20,19.00,19.53,18.96,19.20,163973559
21-May-20,19.75,19.92,18.82,19.07,200367560
20-May-20,20.20,20.49,19.43,19.85,159466589
19-May-20,20.03,20.83,19.54,20.04,240082877
18-May-20,21.51,21.69,19.70,20.00,245490825
15-May-20,22.28,22.55,21.00,21.73,262430797
14-May-20,23.35,23.42,21.57,22.40,307561184
13-May-20,21.68,23.38,21.55,23.25,383954932
12-May-20,21.82,21.97,21.31,21.60,177278227
11-May-20,21.50,22.53,21.22,21.66,175630835
08-May-20,20.87,21.74,20.76,21.49,229373785
07-May-20,18.89,21.36,18.87,20.61,426440433
06-May-20,18.83,19.21,18.42,18.58,128119844
05-May-20,18.05,18.99,17.55,18.70,168246112
04-May-20,17.43,18.29,17.38,17.78,156047344
30-Apr-20,17.40,18.27,17.38,17.81,159164851
29-Apr-20,17.94,18.19,17.33,17.55,145294104
28-Apr-20,18.19,18.32,17.61,17.94,105680937
27-Apr-20,17.44,18.19,17.35,17.82,121107592
24-Apr-20,17.06,17.46,15.82,17.25,195594758
23-Apr-20,16.58,17.27,16.28,16.96,117993462
22-Apr-20,16.01,16.66,16.01,16.53,168862366
20-Apr-20,15.68,16.21,15.55,15.95,91209739
17-Apr-20,16.18,16.26,15.66,15.85,70934537
16-Apr-20,16.15,16.29,15.70,15.94,109999787
15-Apr-20,16.26,16.78,15.90,15.97,136617186
14-Apr-20,16.52,17.10,16.28,16.45,77528108

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KLBN11

cotações, gráficos e mais...