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
23/10/2025	1,08%	0,19	17,80	17,72	17,64	17,85	137M	5.831
22/10/2025	1,67%	0,29	17,61	17,31	17,31	17,74	85M	7.944
21/10/2025	-0,80%	-0,14	17,32	17,47	17,29	17,56	98M	8.789
20/10/2025	0,92%	0,16	17,46	17,32	17,24	17,64	113M	9.659
17/10/2025	-2,04%	-0,36	17,30	17,70	17,30	17,75	103M	9.384
16/10/2025	0,91%	0,16	17,66	17,50	17,39	17,67	73M	6.544
15/10/2025	0,29%	0,05	17,50	17,46	17,38	17,67	223M	16.344

14/10/2025	-0,40%	-0,07	17,45	17,45	17,43	17,60	72M	8.046
13/10/2025	0,86%	0,15	17,52	17,50	17,44	17,57	52M	7.009
10/10/2025	-0,86%	-0,15	17,37	17,52	17,37	17,65	98M	10.587
09/10/2025	0,06%	0,01	17,52	17,56	17,35	17,67	72M	8.706
08/10/2025	-0,51%	-0,09	17,51	17,70	17,51	17,77	118M	11.304
07/10/2025	-1,01%	-0,18	17,60	17,80	17,60	17,98	109M	11.078
06/10/2025	-2,58%	-0,47	17,78	18,22	17,78	18,25	124M	9.685
03/10/2025	0,77%	0,14	18,25	18,12	18,05	18,38	77M	9.902
02/10/2025	-0,71%	-0,13	18,11	18,22	18,01	18,22	116M	8.282
01/10/2025	1,11%	0,20	18,24	18,04	18,02	18,27	78M	10.506
30/09/2025	0,73%	0,13	18,04	17,99	17,83	18,04	132M	15.740
29/09/2025	-1,59%	-0,29	17,91	18,30	17,88	18,32	121M	13.876
26/09/2025	0,00%	0,00	18,20	18,27	18,07	18,27	74M	9.177
25/09/2025	0,17%	0,03	18,20	18,24	18,07	18,28	81M	8.966
24/09/2025	0,39%	0,07	18,17	18,13	18,03	18,23	78M	10.055
23/09/2025	-0,55%	-0,10	18,10	18,21	18,06	18,26	79M	11.562
22/09/2025	-0,66%	-0,12	18,20	18,31	18,02	18,33	83M	10.452
19/09/2025	0,22%	0,04	18,32	18,30	18,24	18,37	205M	5.794
18/09/2025	-0,92%	-0,17	18,28	18,46	18,10	18,46	94M	12.824
17/09/2025	0,71%	0,13	18,45	18,30	18,30	18,53	101M	10.051
16/09/2025	-0,43%	-0,08	18,32	18,45	18,28	18,58	79M	10.940
15/09/2025	-0,81%	-0,15	18,40	18,77	18,34	18,78	82M	10.958
12/09/2025	-0,70%	-0,13	18,55	18,48	18,45	18,73	144M	12.796
11/09/2025	1,14%	0,21	18,68	18,59	18,40	18,77	75M	13.795
10/09/2025	-1,81%	-0,34	18,47	18,86	18,47	18,89	80M	12.895
09/09/2025	0,91%	0,17	18,81	18,55	18,54	18,93	99M	12.152
08/09/2025	0,65%	0,12	18,64	18,45	18,43	18,70	96M	13.799
05/09/2025	0,38%	0,07	18,52	18,50	18,41	18,69	109M	10.521
04/09/2025	1,26%	0,23	18,45	18,26	18,19	18,60	82M	11.360
03/09/2025	-0,22%	-0,04	18,22	18,37	18,19	18,63	74M	12.396
02/09/2025	-0,44%	-0,08	18,26	18,31	18,15	18,46	81M	11.228
01/09/2025	-0,92%	-0,17	18,34	18,60	18,25	18,65	53M	8.298
29/08/2025	0,49%	0,09	18,51	18,42	18,35	18,60	93M	12.278
28/08/2025	0,27%	0,05	18,42	18,44	18,34	18,66	93M	12.479
27/08/2025	0,49%	0,09	18,37	18,20	18,17	18,48	82M	13.373
26/08/2025	-0,38%	-0,07	18,28	18,38	18,16	18,42	89M	8.928
25/08/2025	-0,16%	-0,03	18,35	18,38	18,22	18,44	51M	8.495
22/08/2025	2,51%	0,45	18,38	18,00	17,96	18,51	79M	12.105
21/08/2025	-0,28%	-0,05	17,93	17,98	17,82	18,03	54M	8.665
20/08/2025	0,00%	0,00	17,98	18,01	17,98	18,14	30M	7.126
19/08/2025	-0,17%	-0,03	17,98	18,11	17,91	18,11	64M	10.937
18/08/2025	-0,06%	-0,01	18,01	18,10	17,96	18,25	66M	9.535
15/08/2025	-1,74%	-0,32	18,02	18,24	18,02	18,47	69M	10.962
14/08/2025	1,33%	0,24	18,34	18,04	17,92	18,34	49M	6.658
13/08/2025	-1,63%	-0,30	18,10	18,37	18,02	18,37	105M	12.718
12/08/2025	-0,22%	-0,04	18,40	18,44	18,21	18,65	99M	10.522
11/08/2025	-2,64%	-0,50	18,44	18,77	18,36	18,77	59M	8.906
08/08/2025	1,94%	0,36	18,94	18,69	18,47	18,97	72M	8.985
07/08/2025	1,98%	0,36	18,58	18,27	18,19	18,88	109M	13.507
06/08/2025	1,90%	0,34	18,22	17,99	17,90	18,22	94M	10.684
05/08/2025	-2,56%	-0,47	17,88	18,38	17,88	18,42	82M	12.022
04/08/2025	-0,33%	-0,06	18,35	18,50	18,04	18,56	76M	7.276
01/08/2025	-1,02%	-0,19	18,41	18,72	18,32	18,74	94M	10.502
31/07/2025	-0,43%	-0,08	18,60	18,62	18,24	18,74	69M	9.558
30/07/2025	0,70%	0,13	18,68	18,51	18,36	19,08	93M	11.543
29/07/2025	-0,64%	-0,12	18,55	18,82	18,51	18,83	50M	5.193
28/07/2025	-1,63%	-0,31	18,67	18,88	18,67	19,00	91M	6.773
25/07/2025	1,61%	0,30	18,98	18,68	18,67	19,04	60M	7.308
24/07/2025	-0,05%	-0,01	18,68	18,52	18,50	18,84	59M	7.637
23/07/2025	0,38%	0,07	18,69	18,62	18,55	18,99	92M	9.017
22/07/2025	-0,69%	-0,13	18,62	18,82	18,62	18,94	64M	8.314
21/07/2025	-0,11%	-0,02	18,75	18,74	18,71	18,95	67M	7.639
18/07/2025	-1,68%	-0,32	18,77	19,00	18,70	19,12	96M	10.468
17/07/2025	0,16%	0,03	19,09	19,04	18,89	19,26	67M	10.349
16/07/2025	-0,16%	-0,03	19,06	19,24	18,89	19,24	90M	10.037
15/07/2025	0,47%	0,09	19,09	19,06	19,02	19,33	70M	10.851
14/07/2025	2,37%	0,44	19,00	18,60	18,55	19,05	91M	9.699
11/07/2025	-0,91%	-0,17	18,56	18,71	18,43	18,79	34M	5.852
10/07/2025	1,19%	0,22	18,73	18,36	18,27	18,83	62M	8.826
09/07/2025	-0,70%	-0,13	18,51	18,53	18,46	18,92	73M	12.635
08/07/2025	-1,22%	-0,23	18,64	18,98	18,60	19,02	86M	11.293
07/07/2025	-2,98%	-0,58	18,87	19,45	18,87	19,53	89M	9.925
04/07/2025	-0,46%	-0,09	19,45	19,52	19,43	19,79	71M	9.315
03/07/2025	2,90%	0,55	19,54	18,85	18,85	19,75	137M	15.566
02/07/2025	2,87%	0,53	18,99	18,82	18,71	19,21	161M	19.936
01/07/2025	3,19%	0,57	18,46	18,58	18,37	18,59	87M	9.880
27/06/2025	0,00%	0,00	17,89	17,80	17,73	18,17	70M	8.647
26/06/2025	1,65%	0,29	17,89	17,72	17,63	18,03	71M	11.555
25/06/2025	-0,62%	-0,11	17,60	17,69	17,45	17,73	119M	12.767
24/06/2025	0,28%	0,05	17,71	17,69	17,55	17,90	93M	8.280
23/06/2025	0,34%	0,06	17,66	17,61	17,51	17,70	129M	11.381
20/06/2025	-2,44%	-0,44	17,60	18,05	17,57	18,06	182M	10.695
18/06/2025	0,22%	0,04	18,04	18,10	17,94	18,22	73M	11.294
17/06/2025	-2,81%	-0,52	18,00	18,64	18,00	18,67	85M	9.330
16/06/2025	0,71%	0,13	18,52	18,36	18,36	18,68	76M	7.440
13/06/2025	0,11%	0,02	18,39	18,30	18,16	18,53	68M	8.307
12/06/2025	0,93%	0,17	18,37	18,18	18,05	18,37	54M	7.013
11/06/2025	-2,05%	-0,38	18,20	18,53	18,20	18,54	84M	7.213
10/06/2025	-0,69%	-0,13	18,58	18,83	18,48	18,83	73M	7.535
09/06/2025	1,52%	0,28	18,71	18,38	18,34	18,71	76M	8.132
06/06/2025	-1,13%	-0,21	18,43	18,69	18,33	18,75	79M	8.375
05/06/2025	0,65%	0,12	18,64	18,59	18,36	18,84	130M	11.411
04/06/2025	0,11%	0,02	18,52	18,64	18,37	18,67	107M	7.882
03/06/2025	1,43%	0,26	18,50	18,21	18,13	18,61	126M	11.847
02/06/2025	-0,38%	-0,07	18,24	18,43	18,18	18,55	127M	9.552
30/05/2025	-4,29%	-0,82	18,31	19,13	18,31	19,14	129M	11.156
29/05/2025	-0,10%	-0,02	19,13	19,10	19,03	19,37	56M	7.329
28/05/2025	-1,44%	-0,28	19,15	19,41	19,15	19,46	87M	7.685
27/05/2025	0,00%	0,00	19,43	19,49	19,33	19,57	141M	10.203
26/05/2025	1,04%	0,20	19,43	19,23	19,18	19,43	30M	5.055
23/05/2025	-0,36%	-0,07	19,23	19,30	19,13	19,40	50M	7.431
22/05/2025	0,52%	0,10	19,30	19,20	19,12	19,46	96M	10.302
21/05/2025	-0,72%	-0,14	19,20	19,34	19,19	19,42	45M	6.475
20/05/2025	0,00%	0,00	19,34	19,34	19,05	19,40	76M	9.225
19/05/2025	-1,28%	-0,25	19,34	19,46	19,28	19,57	89M	7.309
16/05/2025	-0,25%	-0,05	19,59	19,54	19,43	19,69	121M	9.968
15/05/2025	0,20%	0,04	19,64	19,60	19,47	19,83	139M	10.166
14/05/2025	-0,41%	-0,08	19,60	19,47	19,22	19,85	161M	12.328
13/05/2025	1,34%	0,26	19,68	19,47	19,32	19,73	92M	12.436
12/05/2025	0,62%	0,12	19,42	19,28	19,28	19,86	71M	9.797
09/05/2025	-2,38%	-0,47	19,30	19,77	19,22	19,80	103M	10.657
08/05/2025	3,08%	0,59	19,77	19,50	19,28	20,04	185M	19.107
07/05/2025	2,68%	0,50	19,18	18,90	18,72	19,29	125M	15.571
06/05/2025	0,59%	0,11	18,68	18,68	18,52	18,78	87M	6.424
05/05/2025	-1,01%	-0,19	18,57	18,73	18,52	18,84	77M	10.605
02/05/2025	1,24%	0,23	18,76	18,53	18,35	18,80	82M	9.950
30/04/2025	-0,91%	-0,17	18,53	18,73	18,38	18,81	105M	15.879
29/04/2025	-0,58%	-0,11	18,70	18,90	18,70	19,02	75M	8.695
28/04/2025	0,64%	0,12	18,81	18,74	18,58	18,92	93M	11.121
25/04/2025	0,11%	0,02	18,69	18,59	18,45	18,72	147M	12.525
24/04/2025	3,21%	0,58	18,67	18,20	18,08	18,68	203M	15.903
23/04/2025	1,92%	0,34	18,09	17,92	17,78	18,16	142M	11.375
22/04/2025	-0,84%	-0,15	17,75	17,93	17,66	17,97	116M	8.976
17/04/2025	0,56%	0,10	17,90	17,80	17,74	18,02	116M	13.697
16/04/2025	-1,06%	-0,19	17,80	17,99	17,77	18,04	132M	25.318
15/04/2025	-1,80%	-0,33	17,99	18,32	17,94	18,32	102M	9.680
14/04/2025	-	-	18,32	18,21	18,13	18,43	95M	10.956

Date,Open,High,Low,Close,Volume
23-Oct-25,17.72,17.85,17.64,17.80,136572637
22-Oct-25,17.31,17.74,17.31,17.61,85155548
21-Oct-25,17.47,17.56,17.29,17.32,97779565
20-Oct-25,17.32,17.64,17.24,17.46,112533944
17-Oct-25,17.70,17.75,17.30,17.30,102547145
16-Oct-25,17.50,17.67,17.39,17.66,72907523
15-Oct-25,17.46,17.67,17.38,17.50,223136385
14-Oct-25,17.45,17.60,17.43,17.45,72113781
13-Oct-25,17.50,17.57,17.44,17.52,52297725
10-Oct-25,17.52,17.65,17.37,17.37,97721637
09-Oct-25,17.56,17.67,17.35,17.52,72098590
08-Oct-25,17.70,17.77,17.51,17.51,117708512
07-Oct-25,17.80,17.98,17.60,17.60,108543758
06-Oct-25,18.22,18.25,17.78,17.78,124205139
03-Oct-25,18.12,18.38,18.05,18.25,76766662
02-Oct-25,18.22,18.22,18.01,18.11,116175842
01-Oct-25,18.04,18.27,18.02,18.24,77657575
30-Sep-25,17.99,18.04,17.83,18.04,132441944
29-Sep-25,18.30,18.32,17.88,17.91,120815809
26-Sep-25,18.27,18.27,18.07,18.20,74379419
25-Sep-25,18.24,18.28,18.07,18.20,80665522
24-Sep-25,18.13,18.23,18.03,18.17,78443593
23-Sep-25,18.21,18.26,18.06,18.10,79122106
22-Sep-25,18.31,18.33,18.02,18.20,82503939
19-Sep-25,18.30,18.37,18.24,18.32,205217060
18-Sep-25,18.46,18.46,18.10,18.28,94239595
17-Sep-25,18.30,18.53,18.30,18.45,101279153
16-Sep-25,18.45,18.58,18.28,18.32,79449718
15-Sep-25,18.77,18.78,18.34,18.40,82356589
12-Sep-25,18.48,18.73,18.45,18.55,144229236
11-Sep-25,18.59,18.77,18.40,18.68,74873397
10-Sep-25,18.86,18.89,18.47,18.47,79950497
09-Sep-25,18.55,18.93,18.54,18.81,98662573
08-Sep-25,18.45,18.70,18.43,18.64,96142497
05-Sep-25,18.50,18.69,18.41,18.52,108778551
04-Sep-25,18.26,18.60,18.19,18.45,81629213
03-Sep-25,18.37,18.63,18.19,18.22,73936695
02-Sep-25,18.31,18.46,18.15,18.26,80506486
01-Sep-25,18.60,18.65,18.25,18.34,53308408
29-Aug-25,18.42,18.60,18.35,18.51,93413343
28-Aug-25,18.44,18.66,18.34,18.42,92870432
27-Aug-25,18.20,18.48,18.17,18.37,81805546
26-Aug-25,18.38,18.42,18.16,18.28,88731179
25-Aug-25,18.38,18.44,18.22,18.35,50709597
22-Aug-25,18.00,18.51,17.96,18.38,78972061
21-Aug-25,17.98,18.03,17.82,17.93,54184847
20-Aug-25,18.01,18.14,17.98,17.98,29583908
19-Aug-25,18.11,18.11,17.91,17.98,64172388
18-Aug-25,18.10,18.25,17.96,18.01,65934821
15-Aug-25,18.24,18.47,18.02,18.02,68653360
14-Aug-25,18.04,18.34,17.92,18.34,49165237
13-Aug-25,18.37,18.37,18.02,18.10,105429453
12-Aug-25,18.44,18.65,18.21,18.40,99468328
11-Aug-25,18.77,18.77,18.36,18.44,58993301
08-Aug-25,18.69,18.97,18.47,18.94,71938108
07-Aug-25,18.27,18.88,18.19,18.58,109064787
06-Aug-25,17.99,18.22,17.90,18.22,94343548
05-Aug-25,18.38,18.42,17.88,17.88,81610807
04-Aug-25,18.50,18.56,18.04,18.35,75701679
01-Aug-25,18.72,18.74,18.32,18.41,93967459
31-Jul-25,18.62,18.74,18.24,18.60,68752377
30-Jul-25,18.51,19.08,18.36,18.68,92787701
29-Jul-25,18.82,18.83,18.51,18.55,50424722
28-Jul-25,18.88,19.00,18.67,18.67,90554792
25-Jul-25,18.68,19.04,18.67,18.98,59527755
24-Jul-25,18.52,18.84,18.50,18.68,58558942
23-Jul-25,18.62,18.99,18.55,18.69,91892761
22-Jul-25,18.82,18.94,18.62,18.62,64328768
21-Jul-25,18.74,18.95,18.71,18.75,66749079
18-Jul-25,19.00,19.12,18.70,18.77,96085994
17-Jul-25,19.04,19.26,18.89,19.09,66881679
16-Jul-25,19.24,19.24,18.89,19.06,90199101
15-Jul-25,19.06,19.33,19.02,19.09,70268735
14-Jul-25,18.60,19.05,18.55,19.00,90893227
11-Jul-25,18.71,18.79,18.43,18.56,33831614
10-Jul-25,18.36,18.83,18.27,18.73,61855833
09-Jul-25,18.53,18.92,18.46,18.51,72846259
08-Jul-25,18.98,19.02,18.60,18.64,86414337
07-Jul-25,19.45,19.53,18.87,18.87,88969018
04-Jul-25,19.52,19.79,19.43,19.45,70838708
03-Jul-25,18.85,19.75,18.85,19.54,137378113
02-Jul-25,18.82,19.21,18.71,18.99,160992626
01-Jul-25,18.58,18.59,18.37,18.46,87189210
27-Jun-25,17.80,18.17,17.73,17.89,69627785
26-Jun-25,17.72,18.03,17.63,17.89,71180957
25-Jun-25,17.69,17.73,17.45,17.60,118576494
24-Jun-25,17.69,17.90,17.55,17.71,92756354
23-Jun-25,17.61,17.70,17.51,17.66,128943729
20-Jun-25,18.05,18.06,17.57,17.60,182470654
18-Jun-25,18.10,18.22,17.94,18.04,72992884
17-Jun-25,18.64,18.67,18.00,18.00,84567190
16-Jun-25,18.36,18.68,18.36,18.52,75957132
13-Jun-25,18.30,18.53,18.16,18.39,68247015
12-Jun-25,18.18,18.37,18.05,18.37,53739487
11-Jun-25,18.53,18.54,18.20,18.20,84015623
10-Jun-25,18.83,18.83,18.48,18.58,73085067
09-Jun-25,18.38,18.71,18.34,18.71,76245036
06-Jun-25,18.69,18.75,18.33,18.43,78866201
05-Jun-25,18.59,18.84,18.36,18.64,130325068
04-Jun-25,18.64,18.67,18.37,18.52,106940886
03-Jun-25,18.21,18.61,18.13,18.50,126207873
02-Jun-25,18.43,18.55,18.18,18.24,126848235
30-May-25,19.13,19.14,18.31,18.31,129264008
29-May-25,19.10,19.37,19.03,19.13,56321753
28-May-25,19.41,19.46,19.15,19.15,86901807
27-May-25,19.49,19.57,19.33,19.43,141332843
26-May-25,19.23,19.43,19.18,19.43,29913678
23-May-25,19.30,19.40,19.13,19.23,49615009
22-May-25,19.20,19.46,19.12,19.30,95793624
21-May-25,19.34,19.42,19.19,19.20,45136567
20-May-25,19.34,19.40,19.05,19.34,75925883
19-May-25,19.46,19.57,19.28,19.34,88818473
16-May-25,19.54,19.69,19.43,19.59,120645305
15-May-25,19.60,19.83,19.47,19.64,139204983
14-May-25,19.47,19.85,19.22,19.60,160869917
13-May-25,19.47,19.73,19.32,19.68,91630977
12-May-25,19.28,19.86,19.28,19.42,71415765
09-May-25,19.77,19.80,19.22,19.30,103107215
08-May-25,19.50,20.04,19.28,19.77,185359313
07-May-25,18.90,19.29,18.72,19.18,125297275
06-May-25,18.68,18.78,18.52,18.68,87093163
05-May-25,18.73,18.84,18.52,18.57,77131869
02-May-25,18.53,18.80,18.35,18.76,82010590
30-Apr-25,18.73,18.81,18.38,18.53,105001811
29-Apr-25,18.90,19.02,18.70,18.70,74824228
28-Apr-25,18.74,18.92,18.58,18.81,92569820
25-Apr-25,18.59,18.72,18.45,18.69,146606915
24-Apr-25,18.20,18.68,18.08,18.67,202666711
23-Apr-25,17.92,18.16,17.78,18.09,141812948
22-Apr-25,17.93,17.97,17.66,17.75,116030670
17-Apr-25,17.80,18.02,17.74,17.90,116254220
16-Apr-25,17.99,18.04,17.77,17.80,132068418
15-Apr-25,18.32,18.32,17.94,17.99,101767963
14-Apr-25,18.21,18.43,18.13,18.32,94520447

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KLBN11