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
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	1,54%	0,25	16,45	16,52	16,28	17,10	78M	21.152
13/04/2020	1,25%	0,20	16,20	15,95	15,77	16,42	61M	15.349
09/04/2020	-1,48%	-0,24	16,00	16,43	15,76	16,65	112M	27.503
08/04/2020	0,87%	0,14	16,24	16,25	15,72	16,58	149M	30.487
07/04/2020	-2,37%	-0,39	16,10	16,90	15,51	17,28	181M	35.777
06/04/2020	-0,72%	-0,12	16,49	16,87	16,25	17,35	99M	26.269
03/04/2020	-1,42%	-0,24	16,61	17,00	15,83	17,10	161M	32.917
02/04/2020	6,98%	1,10	16,85	15,92	15,61	17,26	177M	31.447
01/04/2020	-1,50%	-0,24	15,75	15,99	15,25	16,24	138M	26.777
31/03/2020	1,65%	0,26	15,99	16,06	15,76	17,05	172M	30.136
30/03/2020	5,01%	0,75	15,73	16,10	15,54	16,97	143M	30.851
27/03/2020	6,02%	0,85	14,98	13,70	13,40	16,15	167M	36.528
26/03/2020	1,80%	0,25	14,13	14,11	13,58	14,84	133M	35.015
25/03/2020	3,66%	0,49	13,88	13,35	13,35	14,93	78M	21.937
24/03/2020	-0,89%	-0,12	13,39	14,48	13,04	14,85	119M	25.902
23/03/2020	-1,82%	-0,25	13,51	13,70	12,84	14,42	113M	34.071
20/03/2020	-4,58%	-0,66	13,76	14,64	12,40	15,30	281M	48.068
19/03/2020	12,57%	1,61	14,42	12,30	11,74	14,68	186M	43.195
18/03/2020	-10,29%	-1,47	12,81	13,26	11,79	13,54	278M	37.968
17/03/2020	3,55%	0,49	14,28	14,10	13,68	15,32	153M	32.010
16/03/2020	-14,67%	-2,37	13,79	13,90	13,40	15,33	185M	45.589
13/03/2020	2,28%	0,36	16,16	17,31	15,00	17,62	157M	34.243
12/03/2020	-13,19%	-2,40	15,80	16,56	14,50	16,80	233M	22.161
11/03/2020	-7,66%	-1,51	18,20	19,37	16,56	19,59	260M	30.844
10/03/2020	0,61%	0,12	19,71	20,29	19,11	20,68	151M	31.127
09/03/2020	-6,63%	-1,39	19,59	20,80	19,31	20,80	187M	31.629
06/03/2020	-2,83%	-0,61	20,98	20,80	20,54	21,68	161M	26.623
05/03/2020	-2,13%	-0,47	21,59	22,10	21,20	22,66	209M	26.555
04/03/2020	6,06%	1,26	22,06	21,25	21,18	22,35	223M	27.839
03/03/2020	2,31%	0,47	20,80	20,51	20,39	21,25	167M	30.174
02/03/2020	5,61%	1,08	20,33	19,79	19,56	20,91	207M	35.238
28/02/2020	-0,41%	-0,08	19,25	19,21	18,49	19,50	187M	32.013
27/02/2020	-3,35%	-0,67	19,33	19,80	19,24	20,00	140M	28.463
26/02/2020	-8,34%	-1,82	20,00	20,07	20,00	20,92	182M	29.182
21/02/2020	3,76%	0,79	21,82	20,99	20,84	22,08	129M	21.344
20/02/2020	0,14%	0,03	21,03	20,96	20,87	21,26	73M	15.800
19/02/2020	0,00%	0,00	21,00	20,81	20,77	21,26	65M	12.972
18/02/2020	0,19%	0,04	21,00	20,87	20,53	21,06	58M	13.275
17/02/2020	-1,78%	-0,38	20,96	21,41	20,96	21,41	54M	9.726
14/02/2020	-1,57%	-0,34	21,34	21,63	21,07	21,92	79M	15.001
13/02/2020	-0,18%	-0,04	21,68	21,50	21,31	22,14	115M	20.993
12/02/2020	4,52%	0,94	21,72	20,91	20,86	21,99	180M	26.916
11/02/2020	2,97%	0,60	20,78	20,40	20,30	20,89	121M	23.302
10/02/2020	-1,85%	-0,38	20,18	20,51	20,01	20,85	138M	21.213
07/02/2020	-2,51%	-0,53	20,56	21,00	20,51	21,20	82M	17.086
06/02/2020	0,86%	0,18	21,09	21,45	20,97	21,98	151M	28.452
05/02/2020	-0,24%	-0,05	20,91	21,10	20,66	21,57	124M	19.475
04/02/2020	1,80%	0,37	20,96	20,82	20,73	21,09	65M	13.147
03/02/2020	-0,77%	-0,16	20,59	20,90	20,45	20,97	121M	24.833
31/01/2020	-2,08%	-0,44	20,75	20,94	20,69	21,24	115M	18.979
30/01/2020	0,19%	0,04	21,19	21,03	20,18	21,19	93M	14.046
29/01/2020	1,54%	0,32	21,15	20,95	20,65	21,27	69M	12.574
28/01/2020	0,10%	0,02	20,83	20,86	20,58	21,20	67M	12.107
27/01/2020	-4,37%	-0,95	20,81	21,38	20,68	21,38	117M	18.909
24/01/2020	-0,09%	-0,02	21,76	21,89	21,51	21,90	64M	9.739
23/01/2020	0,37%	0,08	21,78	21,70	21,25	21,95	84M	14.389
22/01/2020	5,29%	1,09	21,70	20,77	20,75	22,00	150M	19.188
21/01/2020	-1,39%	-0,29	20,61	20,80	20,61	21,00	71M	11.873
20/01/2020	0,67%	0,14	20,90	20,71	20,62	20,99	55M	10.019
17/01/2020	0,73%	0,15	20,76	20,60	20,60	20,92	47M	9.400
16/01/2020	-0,10%	-0,02	20,61	20,72	20,48	20,96	78M	17.192
15/01/2020	-2,13%	-0,45	20,63	21,10	20,49	21,12	122M	23.347
14/01/2020	3,08%	0,63	21,08	20,50	20,34	21,10	125M	20.827
13/01/2020	4,76%	0,93	20,45	19,53	19,53	20,49	126M	22.910
10/01/2020	0,41%	0,08	19,52	19,55	19,44	19,83	57M	10.764
09/01/2020	1,14%	0,22	19,44	19,23	19,20	19,63	56M	11.299
08/01/2020	0,31%	0,06	19,22	19,21	19,07	19,53	57M	11.915
07/01/2020	0,16%	0,03	19,16	19,10	18,95	19,24	70M	14.292
06/01/2020	-1,34%	-0,26	19,13	19,31	18,93	19,38	94M	16.773
03/01/2020	3,36%	0,63	19,39	18,67	18,46	19,39	156M	13.313
02/01/2020	1,90%	0,35	18,76	18,52	18,41	18,86	72M	13.561
30/12/2019	-0,65%	-0,12	18,41	18,57	18,41	18,75	41M	6.943
27/12/2019	-0,16%	-0,03	18,53	18,56	18,24	18,73	55M	12.725
26/12/2019	-0,16%	-0,03	18,56	18,59	18,43	18,69	65M	13.224
23/12/2019	-0,59%	-0,11	18,59	18,60	18,31	18,72	46M	10.353
20/12/2019	-0,48%	-0,09	18,70	18,88	18,65	18,88	109M	10.777
19/12/2019	-0,27%	-0,05	18,79	18,93	18,55	19,20	106M	15.093
18/12/2019	0,48%	0,09	18,84	18,86	18,56	18,91	145M	14.778
17/12/2019	1,24%	0,23	18,75	18,62	18,58	18,98	79M	13.954
16/12/2019	-1,65%	-0,31	18,52	18,83	18,51	19,05	86M	14.739
13/12/2019	0,53%	0,10	18,83	18,83	18,63	18,95	66M	11.896
12/12/2019	0,48%	0,09	18,73	18,65	18,57	18,88	70M	10.629
11/12/2019	2,14%	0,39	18,64	18,34	18,12	18,64	69M	12.871
10/12/2019	1,56%	0,28	18,25	18,10	18,01	18,44	78M	13.131
09/12/2019	-2,28%	-0,42	17,97	18,39	17,91	18,60	100M	14.929
06/12/2019	1,43%	0,26	18,39	18,23	18,10	18,49	67M	13.340
05/12/2019	0,39%	0,07	18,13	18,09	18,01	18,29	46M	10.392
04/12/2019	-0,11%	-0,02	18,06	18,18	17,90	18,27	46M	8.715
03/12/2019	-0,11%	-0,02	18,08	18,20	17,92	18,40	64M	15.151
02/12/2019	2,14%	0,38	18,10	17,76	17,76	18,10	81M	15.700
29/11/2019	0,45%	0,08	17,72	17,70	17,51	17,92	61M	12.537
28/11/2019	-1,23%	-0,22	17,64	17,87	17,61	18,02	59M	12.185
27/11/2019	1,59%	0,28	17,86	17,61	17,54	18,12	87M	18.928
26/11/2019	0,69%	0,12	17,58	17,43	17,21	17,70	122M	13.961
25/11/2019	-1,36%	-0,24	17,46	17,75	17,45	17,77	78M	11.968
22/11/2019	0,23%	0,04	17,70	17,70	17,50	18,22	117M	17.458
21/11/2019	0,28%	0,05	17,66	17,61	17,43	17,80	64M	12.993
19/11/2019	0,06%	0,01	17,61	17,68	17,44	17,79	39M	8.047
18/11/2019	0,28%	0,05	17,60	17,79	17,52	17,80	97M	13.768
14/11/2019	0,23%	0,04	17,55	17,50	17,44	17,68	54M	9.410
13/11/2019	-1,07%	-0,19	17,51	17,68	17,47	17,80	87M	13.747
12/11/2019	-0,56%	-0,10	17,70	17,81	17,60	18,10	86M	15.412
11/11/2019	1,19%	0,21	17,80	17,48	17,32	18,02	123M	18.463
08/11/2019	-0,51%	-0,09	17,59	17,60	17,43	17,76	65M	11.726
07/11/2019	4,43%	0,75	17,68	16,78	16,71	17,89	228M	26.236
06/11/2019	-1,86%	-0,32	16,93	17,25	16,93	17,27	83M	16.353
05/11/2019	-	-	17,25	16,94	16,81	17,34	85M	12.904

Date,Open,High,Low,Close,Volume
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
13-Apr-20,15.95,16.42,15.77,16.20,61494149
09-Apr-20,16.43,16.65,15.76,16.00,111672325
08-Apr-20,16.25,16.58,15.72,16.24,149115031
07-Apr-20,16.90,17.28,15.51,16.10,180708232
06-Apr-20,16.87,17.35,16.25,16.49,99488955
03-Apr-20,17.00,17.10,15.83,16.61,161189191
02-Apr-20,15.92,17.26,15.61,16.85,177111266
01-Apr-20,15.99,16.24,15.25,15.75,138401319
31-Mar-20,16.06,17.05,15.76,15.99,172114676
30-Mar-20,16.10,16.97,15.54,15.73,142596910
27-Mar-20,13.70,16.15,13.40,14.98,166552553
26-Mar-20,14.11,14.84,13.58,14.13,132599956
25-Mar-20,13.35,14.93,13.35,13.88,78257486
24-Mar-20,14.48,14.85,13.04,13.39,118959096
23-Mar-20,13.70,14.42,12.84,13.51,113404152
20-Mar-20,14.64,15.30,12.40,13.76,281288647
19-Mar-20,12.30,14.68,11.74,14.42,185656369
18-Mar-20,13.26,13.54,11.79,12.81,278395791
17-Mar-20,14.10,15.32,13.68,14.28,152892142
16-Mar-20,13.90,15.33,13.40,13.79,184913069
13-Mar-20,17.31,17.62,15.00,16.16,157479355
12-Mar-20,16.56,16.80,14.50,15.80,232787706
11-Mar-20,19.37,19.59,16.56,18.20,259854598
10-Mar-20,20.29,20.68,19.11,19.71,151223263
09-Mar-20,20.80,20.80,19.31,19.59,186656561
06-Mar-20,20.80,21.68,20.54,20.98,160642222
05-Mar-20,22.10,22.66,21.20,21.59,209220663
04-Mar-20,21.25,22.35,21.18,22.06,223130725
03-Mar-20,20.51,21.25,20.39,20.80,167062277
02-Mar-20,19.79,20.91,19.56,20.33,207211681
28-Feb-20,19.21,19.50,18.49,19.25,187376868
27-Feb-20,19.80,20.00,19.24,19.33,139785720
26-Feb-20,20.07,20.92,20.00,20.00,182024095
21-Feb-20,20.99,22.08,20.84,21.82,128574806
20-Feb-20,20.96,21.26,20.87,21.03,72717870
19-Feb-20,20.81,21.26,20.77,21.00,65177647
18-Feb-20,20.87,21.06,20.53,21.00,58105118
17-Feb-20,21.41,21.41,20.96,20.96,53806132
14-Feb-20,21.63,21.92,21.07,21.34,79002531
13-Feb-20,21.50,22.14,21.31,21.68,114518155
12-Feb-20,20.91,21.99,20.86,21.72,180425528
11-Feb-20,20.40,20.89,20.30,20.78,120576054
10-Feb-20,20.51,20.85,20.01,20.18,137686156
07-Feb-20,21.00,21.20,20.51,20.56,81877293
06-Feb-20,21.45,21.98,20.97,21.09,150578107
05-Feb-20,21.10,21.57,20.66,20.91,123575783
04-Feb-20,20.82,21.09,20.73,20.96,64705221
03-Feb-20,20.90,20.97,20.45,20.59,121317911
31-Jan-20,20.94,21.24,20.69,20.75,115071658
30-Jan-20,21.03,21.19,20.18,21.19,93015585
29-Jan-20,20.95,21.27,20.65,21.15,68844979
28-Jan-20,20.86,21.20,20.58,20.83,66839964
27-Jan-20,21.38,21.38,20.68,20.81,116584753
24-Jan-20,21.89,21.90,21.51,21.76,64343178
23-Jan-20,21.70,21.95,21.25,21.78,83613407
22-Jan-20,20.77,22.00,20.75,21.70,150182314
21-Jan-20,20.80,21.00,20.61,20.61,70912682
20-Jan-20,20.71,20.99,20.62,20.90,54522907
17-Jan-20,20.60,20.92,20.60,20.76,47307784
16-Jan-20,20.72,20.96,20.48,20.61,77852557
15-Jan-20,21.10,21.12,20.49,20.63,121632091
14-Jan-20,20.50,21.10,20.34,21.08,125133827
13-Jan-20,19.53,20.49,19.53,20.45,126036585
10-Jan-20,19.55,19.83,19.44,19.52,57021048
09-Jan-20,19.23,19.63,19.20,19.44,55787414
08-Jan-20,19.21,19.53,19.07,19.22,57262316
07-Jan-20,19.10,19.24,18.95,19.16,69610559
06-Jan-20,19.31,19.38,18.93,19.13,94014441
03-Jan-20,18.67,19.39,18.46,19.39,155554168
02-Jan-20,18.52,18.86,18.41,18.76,72285532
30-Dec-19,18.57,18.75,18.41,18.41,40943059
27-Dec-19,18.56,18.73,18.24,18.53,55176951
26-Dec-19,18.59,18.69,18.43,18.56,65095466
23-Dec-19,18.60,18.72,18.31,18.59,45816182
20-Dec-19,18.88,18.88,18.65,18.70,108933958
19-Dec-19,18.93,19.20,18.55,18.79,105743161
18-Dec-19,18.86,18.91,18.56,18.84,144593021
17-Dec-19,18.62,18.98,18.58,18.75,78630994
16-Dec-19,18.83,19.05,18.51,18.52,85518476
13-Dec-19,18.83,18.95,18.63,18.83,65828554
12-Dec-19,18.65,18.88,18.57,18.73,69643301
11-Dec-19,18.34,18.64,18.12,18.64,69342598
10-Dec-19,18.10,18.44,18.01,18.25,77904617
09-Dec-19,18.39,18.60,17.91,17.97,100410664
06-Dec-19,18.23,18.49,18.10,18.39,66832229
05-Dec-19,18.09,18.29,18.01,18.13,46211782
04-Dec-19,18.18,18.27,17.90,18.06,45661854
03-Dec-19,18.20,18.40,17.92,18.08,64122907
02-Dec-19,17.76,18.10,17.76,18.10,81134047
29-Nov-19,17.70,17.92,17.51,17.72,61144106
28-Nov-19,17.87,18.02,17.61,17.64,59323017
27-Nov-19,17.61,18.12,17.54,17.86,86721198
26-Nov-19,17.43,17.70,17.21,17.58,121757227
25-Nov-19,17.75,17.77,17.45,17.46,77640553
22-Nov-19,17.70,18.22,17.50,17.70,116511309
21-Nov-19,17.61,17.80,17.43,17.66,64465958
19-Nov-19,17.68,17.79,17.44,17.61,38843125
18-Nov-19,17.79,17.80,17.52,17.60,96911429
14-Nov-19,17.50,17.68,17.44,17.55,53748849
13-Nov-19,17.68,17.80,17.47,17.51,86746980
12-Nov-19,17.81,18.10,17.60,17.70,85536196
11-Nov-19,17.48,18.02,17.32,17.80,123482573
08-Nov-19,17.60,17.76,17.43,17.59,64862707
07-Nov-19,16.78,17.89,16.71,17.68,228188884
06-Nov-19,17.25,17.27,16.93,16.93,83056665
05-Nov-19,16.94,17.34,16.81,17.25,84664686

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KLBN11