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
11/06/2021	0,78%	0,20	26,00	25,84	25,75	26,36	193M	22.302
10/06/2021	0,47%	0,12	25,80	25,82	25,58	25,98	187M	19.858
09/06/2021	1,86%	0,47	25,68	25,26	25,18	26,13	231M	27.301
08/06/2021	-2,44%	-0,63	25,21	25,74	25,16	25,99	194M	24.072
07/06/2021	1,81%	0,46	25,84	25,40	25,09	26,03	196M	21.366
04/06/2021	-0,12%	-0,03	25,38	25,41	25,19	25,89	264M	27.988
02/06/2021	-1,17%	-0,30	25,41	25,86	25,27	26,17	279M	30.434
01/06/2021	-2,39%	-0,63	25,71	26,47	25,65	26,47	382M	37.109
31/05/2021	0,57%	0,15	26,34	26,24	26,06	26,42	173M	25.659
28/05/2021	-1,73%	-0,46	26,19	26,65	25,85	26,98	221M	26.908
27/05/2021	2,82%	0,73	26,65	26,23	26,15	26,90	380M	35.315

26/05/2021	-0,23%	-0,06	25,92	26,04	25,85	26,25	298M	25.933
25/05/2021	-0,35%	-0,09	25,98	26,23	25,81	26,54	147M	18.679
24/05/2021	0,04%	0,01	26,07	25,97	25,76	26,49	137M	22.165
21/05/2021	-0,38%	-0,10	26,06	26,21	25,74	26,29	147M	20.244
20/05/2021	-2,39%	-0,64	26,16	26,80	26,12	26,80	167M	23.501
19/05/2021	0,19%	0,05	26,80	26,62	26,36	26,93	139M	21.618
18/05/2021	-0,78%	-0,21	26,75	26,87	26,62	26,99	140M	18.876
17/05/2021	0,22%	0,06	26,96	26,94	26,75	27,13	133M	17.533
14/05/2021	-1,39%	-0,38	26,90	27,56	26,56	27,57	143M	19.628
13/05/2021	-1,30%	-0,36	27,28	27,81	27,22	27,95	222M	31.048
12/05/2021	-2,33%	-0,66	27,64	27,96	27,64	28,21	123M	22.229
11/05/2021	1,00%	0,28	28,30	27,70	27,42	28,30	178M	19.488
10/05/2021	0,43%	0,12	28,02	28,00	27,57	28,12	122M	16.695
07/05/2021	-0,18%	-0,05	27,90	28,00	27,45	28,01	125M	18.449
06/05/2021	0,22%	0,06	27,95	27,73	27,06	27,95	200M	24.017
05/05/2021	1,86%	0,51	27,89	27,68	27,22	27,97	142M	20.374
04/05/2021	-0,54%	-0,15	27,38	27,44	27,30	27,94	146M	19.778
03/05/2021	-1,18%	-0,33	27,53	27,90	27,09	28,02	185M	32.121
30/04/2021	-1,21%	-0,34	27,86	28,08	27,75	28,58	351M	31.449
29/04/2021	0,28%	0,08	28,20	28,13	28,04	28,79	168M	19.097
28/04/2021	-3,96%	-1,16	28,12	29,32	28,03	29,32	196M	19.343
27/04/2021	1,07%	0,31	29,28	28,91	28,89	29,54	205M	19.542
26/04/2021	-0,31%	-0,09	28,97	29,24	28,75	29,29	113M	14.041
23/04/2021	-0,82%	-0,24	29,06	29,50	28,83	29,50	174M	20.627
22/04/2021	-2,63%	-0,79	29,30	30,20	29,30	30,35	143M	18.432
20/04/2021	0,84%	0,25	30,09	29,70	29,70	30,39	187M	19.716
19/04/2021	1,32%	0,39	29,84	29,50	29,34	30,15	146M	20.904
16/04/2021	-2,00%	-0,60	29,45	30,05	29,40	30,63	144M	14.671
15/04/2021	1,18%	0,35	30,05	29,65	29,53	30,15	160M	17.014
14/04/2021	-0,87%	-0,26	29,70	30,00	29,41	30,15	177M	19.404
13/04/2021	0,03%	0,01	29,96	29,98	29,47	30,00	171M	17.165
12/04/2021	1,73%	0,51	29,95	29,44	29,44	30,10	226M	23.795
09/04/2021	0,89%	0,26	29,44	29,08	28,94	29,90	261M	31.303
08/04/2021	1,21%	0,35	29,18	28,82	28,64	29,40	197M	26.346
07/04/2021	0,80%	0,23	28,83	28,62	28,35	28,96	157M	22.572
06/04/2021	1,85%	0,52	28,60	28,09	27,91	28,69	197M	28.264
05/04/2021	0,11%	0,03	28,08	28,31	27,56	28,33	204M	34.692
01/04/2021	1,52%	0,42	28,05	27,61	27,29	28,51	286M	28.415
31/03/2021	-2,44%	-0,69	27,63	28,30	27,41	28,38	295M	34.783
30/03/2021	-1,08%	-0,31	28,32	28,45	28,12	28,72	172M	22.615
29/03/2021	0,10%	0,03	28,63	28,35	28,22	28,84	98M	17.917
26/03/2021	0,14%	0,04	28,60	28,61	28,25	29,07	142M	18.147
25/03/2021	-0,73%	-0,21	28,56	28,61	28,20	28,78	163M	20.540
24/03/2021	0,88%	0,25	28,77	28,65	28,62	29,53	258M	29.813
23/03/2021	0,21%	0,06	28,52	28,10	28,02	28,94	140M	21.276
22/03/2021	0,74%	0,21	28,46	28,40	27,61	29,08	270M	32.576
19/03/2021	-1,57%	-0,45	28,25	28,71	28,06	29,05	308M	27.234
18/03/2021	-2,91%	-0,86	28,70	29,20	28,48	29,42	213M	26.953
17/03/2021	-0,17%	-0,05	29,56	29,55	29,16	30,07	307M	40.860
16/03/2021	4,37%	1,24	29,61	28,45	28,30	29,82	273M	31.838
15/03/2021	-2,44%	-0,71	28,37	29,02	28,11	29,27	221M	25.207
12/03/2021	0,52%	0,15	29,08	28,79	28,62	29,65	212M	25.530
11/03/2021	-1,20%	-0,35	28,93	29,50	27,94	29,58	523M	44.848
10/03/2021	-4,03%	-1,23	29,28	30,61	29,13	30,87	276M	41.515
09/03/2021	3,21%	0,95	30,51	29,53	29,50	31,16	333M	48.409
08/03/2021	-3,71%	-1,14	29,56	30,32	29,20	30,53	262M	36.942
05/03/2021	2,27%	0,68	30,70	30,02	29,81	31,15	229M	35.207
04/03/2021	-0,23%	-0,07	30,02	30,20	29,64	31,20	294M	33.565
03/03/2021	0,60%	0,18	30,09	29,92	29,54	30,82	344M	46.621
02/03/2021	-2,76%	-0,85	29,91	30,45	29,78	31,23	281M	44.209
01/03/2021	4,38%	1,29	30,76	30,20	29,82	31,46	402M	51.058
26/02/2021	-1,04%	-0,31	29,47	29,91	29,07	30,70	516M	51.998
25/02/2021	-4,49%	-1,40	29,78	31,10	29,46	31,54	283M	39.651
24/02/2021	1,63%	0,50	31,18	30,68	29,90	31,35	382M	42.809
23/02/2021	0,36%	0,11	30,68	30,45	30,05	31,09	445M	51.978
22/02/2021	3,21%	0,95	30,57	29,47	28,88	30,98	791M	70.002
19/02/2021	2,49%	0,72	29,62	28,96	28,41	29,88	424M	44.467
18/02/2021	1,47%	0,42	28,90	28,29	27,93	29,28	1.031M	45.069
17/02/2021	1,32%	0,37	28,48	28,00	27,79	28,73	164M	20.015
12/02/2021	-0,53%	-0,15	28,11	28,26	27,92	28,26	133M	18.638
11/02/2021	0,64%	0,18	28,26	28,41	27,94	28,66	167M	23.485
10/02/2021	0,79%	0,22	28,08	27,87	27,63	28,52	245M	34.280
09/02/2021	-1,07%	-0,30	27,86	28,17	27,52	28,40	153M	22.753
08/02/2021	-1,05%	-0,30	28,16	28,46	27,82	28,90	173M	28.945
05/02/2021	1,61%	0,45	28,46	28,25	28,06	28,66	202M	31.201
04/02/2021	-0,99%	-0,28	28,01	28,26	28,00	28,60	85M	13.594
03/02/2021	0,53%	0,15	28,29	28,33	28,15	28,80	107M	16.309
02/02/2021	-1,95%	-0,56	28,14	29,15	27,92	29,24	161M	27.831
01/02/2021	2,14%	0,60	28,70	28,52	27,85	28,87	206M	29.889
29/01/2021	-0,07%	-0,02	28,10	28,01	27,73	28,53	162M	22.545
28/01/2021	-0,28%	-0,08	28,12	28,03	27,78	28,72	149M	20.758
27/01/2021	-3,75%	-1,10	28,20	29,34	28,08	29,53	184M	23.186
26/01/2021	1,98%	0,57	29,30	28,60	28,58	29,58	153M	23.625
22/01/2021	-1,41%	-0,41	28,73	28,78	28,45	29,22	126M	16.083
21/01/2021	0,10%	0,03	29,14	29,10	28,58	29,64	129M	19.427
20/01/2021	-0,07%	-0,02	29,11	29,25	29,11	30,16	191M	34.378
19/01/2021	0,10%	0,03	29,13	29,23	28,35	29,48	153M	24.149
18/01/2021	1,29%	0,37	29,10	28,86	28,71	30,04	111M	16.140
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	-	-	23,37	23,44	23,16	23,63	130M	19.446

Date,Open,High,Low,Close,Volume
11-Jun-21,25.84,26.36,25.75,26.00,193442245
10-Jun-21,25.82,25.98,25.58,25.80,186969091
09-Jun-21,25.26,26.13,25.18,25.68,231144586
08-Jun-21,25.74,25.99,25.16,25.21,193977483
07-Jun-21,25.40,26.03,25.09,25.84,196067837
04-Jun-21,25.41,25.89,25.19,25.38,263745863
02-Jun-21,25.86,26.17,25.27,25.41,279303570
01-Jun-21,26.47,26.47,25.65,25.71,382035815
31-May-21,26.24,26.42,26.06,26.34,173326332
28-May-21,26.65,26.98,25.85,26.19,221392110
27-May-21,26.23,26.90,26.15,26.65,380394371
26-May-21,26.04,26.25,25.85,25.92,297660693
25-May-21,26.23,26.54,25.81,25.98,147019198
24-May-21,25.97,26.49,25.76,26.07,137062198
21-May-21,26.21,26.29,25.74,26.06,146866124
20-May-21,26.80,26.80,26.12,26.16,166627482
19-May-21,26.62,26.93,26.36,26.80,138970640
18-May-21,26.87,26.99,26.62,26.75,139669835
17-May-21,26.94,27.13,26.75,26.96,133314582
14-May-21,27.56,27.57,26.56,26.90,143236615
13-May-21,27.81,27.95,27.22,27.28,222174133
12-May-21,27.96,28.21,27.64,27.64,123230026
11-May-21,27.70,28.30,27.42,28.30,178186916
10-May-21,28.00,28.12,27.57,28.02,121506051
07-May-21,28.00,28.01,27.45,27.90,125483020
06-May-21,27.73,27.95,27.06,27.95,199929063
05-May-21,27.68,27.97,27.22,27.89,141789430
04-May-21,27.44,27.94,27.30,27.38,145725238
03-May-21,27.90,28.02,27.09,27.53,184846676
30-Apr-21,28.08,28.58,27.75,27.86,350971687
29-Apr-21,28.13,28.79,28.04,28.20,168436490
28-Apr-21,29.32,29.32,28.03,28.12,195933720
27-Apr-21,28.91,29.54,28.89,29.28,204635554
26-Apr-21,29.24,29.29,28.75,28.97,113174770
23-Apr-21,29.50,29.50,28.83,29.06,173895180
22-Apr-21,30.20,30.35,29.30,29.30,142525296
20-Apr-21,29.70,30.39,29.70,30.09,186557541
19-Apr-21,29.50,30.15,29.34,29.84,146399845
16-Apr-21,30.05,30.63,29.40,29.45,143966116
15-Apr-21,29.65,30.15,29.53,30.05,160272421
14-Apr-21,30.00,30.15,29.41,29.70,177435783
13-Apr-21,29.98,30.00,29.47,29.96,171498071
12-Apr-21,29.44,30.10,29.44,29.95,225895499
09-Apr-21,29.08,29.90,28.94,29.44,260769902
08-Apr-21,28.82,29.40,28.64,29.18,197020171
07-Apr-21,28.62,28.96,28.35,28.83,156887027
06-Apr-21,28.09,28.69,27.91,28.60,197158258
05-Apr-21,28.31,28.33,27.56,28.08,203735903
01-Apr-21,27.61,28.51,27.29,28.05,286334586
31-Mar-21,28.30,28.38,27.41,27.63,295078965
30-Mar-21,28.45,28.72,28.12,28.32,172052144
29-Mar-21,28.35,28.84,28.22,28.63,97765324
26-Mar-21,28.61,29.07,28.25,28.60,142356268
25-Mar-21,28.61,28.78,28.20,28.56,162564468
24-Mar-21,28.65,29.53,28.62,28.77,258415929
23-Mar-21,28.10,28.94,28.02,28.52,140298930
22-Mar-21,28.40,29.08,27.61,28.46,269510750
19-Mar-21,28.71,29.05,28.06,28.25,308135551
18-Mar-21,29.20,29.42,28.48,28.70,213382399
17-Mar-21,29.55,30.07,29.16,29.56,306636559
16-Mar-21,28.45,29.82,28.30,29.61,272746147
15-Mar-21,29.02,29.27,28.11,28.37,220894535
12-Mar-21,28.79,29.65,28.62,29.08,211715602
11-Mar-21,29.50,29.58,27.94,28.93,522667145
10-Mar-21,30.61,30.87,29.13,29.28,276334773
09-Mar-21,29.53,31.16,29.50,30.51,333015305
08-Mar-21,30.32,30.53,29.20,29.56,262145346
05-Mar-21,30.02,31.15,29.81,30.70,229040738
04-Mar-21,30.20,31.20,29.64,30.02,293940475
03-Mar-21,29.92,30.82,29.54,30.09,343575866
02-Mar-21,30.45,31.23,29.78,29.91,281350101
01-Mar-21,30.20,31.46,29.82,30.76,401530077
26-Feb-21,29.91,30.70,29.07,29.47,516098429
25-Feb-21,31.10,31.54,29.46,29.78,283002500
24-Feb-21,30.68,31.35,29.90,31.18,381518571
23-Feb-21,30.45,31.09,30.05,30.68,445266461
22-Feb-21,29.47,30.98,28.88,30.57,791193604
19-Feb-21,28.96,29.88,28.41,29.62,424324278
18-Feb-21,28.29,29.28,27.93,28.90,1031343359
17-Feb-21,28.00,28.73,27.79,28.48,163775697
12-Feb-21,28.26,28.26,27.92,28.11,132639426
11-Feb-21,28.41,28.66,27.94,28.26,167158771
10-Feb-21,27.87,28.52,27.63,28.08,245159013
09-Feb-21,28.17,28.40,27.52,27.86,152629715
08-Feb-21,28.46,28.90,27.82,28.16,172920702
05-Feb-21,28.25,28.66,28.06,28.46,201886066
04-Feb-21,28.26,28.60,28.00,28.01,85173584
03-Feb-21,28.33,28.80,28.15,28.29,107492986
02-Feb-21,29.15,29.24,27.92,28.14,161346655
01-Feb-21,28.52,28.87,27.85,28.70,205689146
29-Jan-21,28.01,28.53,27.73,28.10,162139767
28-Jan-21,28.03,28.72,27.78,28.12,148640766
27-Jan-21,29.34,29.53,28.08,28.20,183809812
26-Jan-21,28.60,29.58,28.58,29.30,152653185
22-Jan-21,28.78,29.22,28.45,28.73,126192854
21-Jan-21,29.10,29.64,28.58,29.14,129293706
20-Jan-21,29.25,30.16,29.11,29.11,190804296
19-Jan-21,29.23,29.48,28.35,29.13,153326163
18-Jan-21,28.86,30.04,28.71,29.10,111079787
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

*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
moedas e criptomoedas
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...