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
15/01/2021	0,45%	0,13	28,73	28,30	28,30	29,22	168M	21.280
14/01/2021	-0,45%	-0,13	28,60	28,89	28,22	29,11	105M	17.929
13/01/2021	-2,91%	-0,86	28,73	29,65	28,34	29,83	155M	21.194
12/01/2021	1,09%	0,32	29,59	29,27	28,90	29,99	183M	29.873
11/01/2021	-0,03%	-0,01	29,27	28,99	28,79	29,88	236M	33.947
08/01/2021	4,09%	1,15	29,28	28,32	28,06	29,36	300M	36.760
07/01/2021	7,61%	1,99	28,13	26,27	26,18	28,30	270M	30.532
06/01/2021	1,00%	0,26	26,14	26,00	25,56	26,43	126M	18.695
05/01/2021	-0,23%	-0,06	25,88	25,95	25,40	26,11	114M	14.993
04/01/2021	-2,00%	-0,53	25,94	26,62	25,81	26,64	158M	26.867
30/12/2020	3,48%	0,89	26,47	25,58	25,53	26,57	293M	23.199

29/12/2020	0,47%	0,12	25,58	25,48	25,29	25,64	72M	13.580
28/12/2020	0,75%	0,19	25,46	25,30	25,08	25,54	72M	11.841
23/12/2020	-1,94%	-0,50	25,27	25,85	25,00	25,86	101M	15.368
22/12/2020	3,49%	0,87	25,77	24,96	24,85	25,83	120M	14.631
21/12/2020	-2,31%	-0,59	24,90	25,20	24,71	25,41	84M	13.876
18/12/2020	1,47%	0,37	25,49	25,10	24,98	26,48	235M	29.213
17/12/2020	1,13%	0,28	25,12	24,84	24,70	25,19	82M	13.874
16/12/2020	1,43%	0,35	24,84	24,50	24,35	24,93	150M	26.572
15/12/2020	2,47%	0,59	24,49	24,00	23,83	24,61	99M	16.535
14/12/2020	0,00%	0,00	23,90	23,80	23,63	24,04	74M	15.310
11/12/2020	0,34%	0,08	23,90	23,68	23,50	24,02	90M	15.818
10/12/2020	0,29%	0,07	23,82	23,81	23,52	24,20	114M	16.284
09/12/2020	-0,67%	-0,16	23,75	23,86	23,56	23,99	114M	22.700
08/12/2020	0,00%	0,00	23,91	24,01	23,66	24,22	79M	14.258
07/12/2020	-1,03%	-0,25	23,91	24,19	23,76	24,45	107M	15.007
04/12/2020	0,46%	0,11	24,16	24,10	23,80	24,54	115M	16.521
03/12/2020	-3,22%	-0,80	24,05	24,95	23,77	25,01	205M	29.195
02/12/2020	-2,59%	-0,66	24,85	25,50	24,76	25,75	169M	22.936
01/12/2020	1,71%	0,43	25,51	25,22	25,12	25,77	147M	21.641
30/11/2020	1,01%	0,25	25,08	25,01	24,64	25,30	220M	22.357
27/11/2020	3,67%	0,88	24,83	24,29	24,11	25,20	212M	26.588
26/11/2020	2,79%	0,65	23,95	23,30	23,30	24,29	133M	17.348
25/11/2020	-0,30%	-0,07	23,30	23,38	23,06	23,54	103M	16.504
24/11/2020	-0,34%	-0,08	23,37	23,44	23,16	23,63	130M	19.446
23/11/2020	0,13%	0,03	23,45	23,55	23,17	23,74	101M	14.807
20/11/2020	0,30%	0,07	23,42	23,29	23,01	23,57	105M	18.988
19/11/2020	-1,56%	-0,37	23,35	23,87	23,26	23,90	90M	13.577
18/11/2020	0,13%	0,03	23,72	23,69	23,48	23,92	112M	18.191
17/11/2020	-1,78%	-0,43	23,69	24,25	23,47	24,52	226M	32.705
16/11/2020	-1,31%	-0,32	24,12	24,71	23,92	24,84	182M	29.983
13/11/2020	4,44%	1,04	24,44	23,40	23,40	24,54	177M	27.590
12/11/2020	0,91%	0,21	23,40	23,19	22,83	23,58	135M	22.956
11/11/2020	-0,47%	-0,11	23,19	23,43	22,96	23,51	150M	21.886
10/11/2020	-1,02%	-0,24	23,30	23,53	23,10	23,68	173M	26.638
09/11/2020	-0,93%	-0,22	23,54	24,00	22,65	24,09	188M	34.736
06/11/2020	-0,83%	-0,20	23,76	23,90	23,72	24,44	104M	16.253
05/11/2020	-0,50%	-0,12	23,96	24,33	23,45	24,38	113M	18.744
04/11/2020	-0,50%	-0,12	24,08	24,42	23,66	24,52	82M	16.763
03/11/2020	1,94%	0,46	24,20	24,06	23,66	24,40	120M	23.053
30/10/2020	-0,38%	-0,09	23,74	23,86	23,57	24,42	164M	24.971
29/10/2020	0,46%	0,11	23,83	23,72	23,52	24,23	143M	22.577
28/10/2020	-3,69%	-0,91	23,72	24,40	23,70	24,61	128M	18.367
27/10/2020	-2,46%	-0,62	24,63	25,34	24,56	25,48	109M	15.185
26/10/2020	-0,47%	-0,12	25,25	25,38	25,01	25,75	94M	15.252
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	-	-	20,87	20,67	20,49	20,97	71M	12.553

Date,Open,High,Low,Close,Volume
15-Jan-21,28.30,29.22,28.30,28.73,168034597
14-Jan-21,28.89,29.11,28.22,28.60,104655663
13-Jan-21,29.65,29.83,28.34,28.73,154988929
12-Jan-21,29.27,29.99,28.90,29.59,183460902
11-Jan-21,28.99,29.88,28.79,29.27,235891330
08-Jan-21,28.32,29.36,28.06,29.28,299554060
07-Jan-21,26.27,28.30,26.18,28.13,270363748
06-Jan-21,26.00,26.43,25.56,26.14,125670835
05-Jan-21,25.95,26.11,25.40,25.88,114274174
04-Jan-21,26.62,26.64,25.81,25.94,158320677
30-Dec-20,25.58,26.57,25.53,26.47,292727098
29-Dec-20,25.48,25.64,25.29,25.58,71961903
28-Dec-20,25.30,25.54,25.08,25.46,71707263
23-Dec-20,25.85,25.86,25.00,25.27,100572188
22-Dec-20,24.96,25.83,24.85,25.77,119797666
21-Dec-20,25.20,25.41,24.71,24.90,84385936
18-Dec-20,25.10,26.48,24.98,25.49,234551651
17-Dec-20,24.84,25.19,24.70,25.12,81635350
16-Dec-20,24.50,24.93,24.35,24.84,150004697
15-Dec-20,24.00,24.61,23.83,24.49,98551347
14-Dec-20,23.80,24.04,23.63,23.90,74125325
11-Dec-20,23.68,24.02,23.50,23.90,90366413
10-Dec-20,23.81,24.20,23.52,23.82,113549969
09-Dec-20,23.86,23.99,23.56,23.75,113697186
08-Dec-20,24.01,24.22,23.66,23.91,78654912
07-Dec-20,24.19,24.45,23.76,23.91,106802284
04-Dec-20,24.10,24.54,23.80,24.16,114649984
03-Dec-20,24.95,25.01,23.77,24.05,204853187
02-Dec-20,25.50,25.75,24.76,24.85,169041574
01-Dec-20,25.22,25.77,25.12,25.51,146997931
30-Nov-20,25.01,25.30,24.64,25.08,219782911
27-Nov-20,24.29,25.20,24.11,24.83,211844007
26-Nov-20,23.30,24.29,23.30,23.95,132791284
25-Nov-20,23.38,23.54,23.06,23.30,102730318
24-Nov-20,23.44,23.63,23.16,23.37,130482736
23-Nov-20,23.55,23.74,23.17,23.45,101306611
20-Nov-20,23.29,23.57,23.01,23.42,105273670
19-Nov-20,23.87,23.90,23.26,23.35,89781923
18-Nov-20,23.69,23.92,23.48,23.72,111836611
17-Nov-20,24.25,24.52,23.47,23.69,225624662
16-Nov-20,24.71,24.84,23.92,24.12,182045570
13-Nov-20,23.40,24.54,23.40,24.44,177322020
12-Nov-20,23.19,23.58,22.83,23.40,134926264
11-Nov-20,23.43,23.51,22.96,23.19,150189409
10-Nov-20,23.53,23.68,23.10,23.30,172946609
09-Nov-20,24.00,24.09,22.65,23.54,188198859
06-Nov-20,23.90,24.44,23.72,23.76,104006070
05-Nov-20,24.33,24.38,23.45,23.96,113170727
04-Nov-20,24.42,24.52,23.66,24.08,82169248
03-Nov-20,24.06,24.40,23.66,24.20,120349828
30-Oct-20,23.86,24.42,23.57,23.74,164355501
29-Oct-20,23.72,24.23,23.52,23.83,142810395
28-Oct-20,24.40,24.61,23.70,23.72,128350448
27-Oct-20,25.34,25.48,24.56,24.63,108971187
26-Oct-20,25.38,25.75,25.01,25.25,93849034
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

*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...