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
24/04/2024	-1,21%	-0,29	23,58	23,87	23,51	24,02	81M	10.239
23/04/2024	-0,91%	-0,22	23,87	23,98	23,54	24,02	84M	9.513
22/04/2024	-2,15%	-0,53	24,09	24,57	24,03	24,60	108M	11.640
19/04/2024	1,57%	0,38	24,62	24,15	24,04	24,62	153M	12.281
18/04/2024	-0,49%	-0,12	24,24	24,44	23,99	24,48	103M	14.127
17/04/2024	-0,37%	-0,09	24,36	24,50	24,25	24,65	83M	15.113
16/04/2024	0,00%	0,00	24,45	24,40	24,26	24,80	111M	16.988
15/04/2024	-1,93%	-0,48	24,45	24,90	24,34	24,90	120M	18.278
12/04/2024	-1,11%	-0,28	24,93	25,04	24,87	25,28	76M	10.029
11/04/2024	0,04%	0,01	25,21	25,03	24,80	25,25	85M	12.296
10/04/2024	-0,40%	-0,10	25,20	25,24	24,91	25,38	120M	17.376

09/04/2024	1,40%	0,35	25,30	24,93	24,87	25,30	84M	12.046
08/04/2024	1,09%	0,27	24,95	24,73	24,53	25,08	77M	11.073
05/04/2024	-0,96%	-0,24	24,68	24,89	24,46	24,94	78M	9.729
04/04/2024	0,93%	0,23	24,92	24,69	24,57	25,18	67M	11.647
03/04/2024	-1,59%	-0,40	24,69	24,95	24,46	25,16	81M	11.040
02/04/2024	0,08%	0,02	25,09	25,07	24,60	25,12	87M	10.795
01/04/2024	-0,75%	-0,19	25,07	25,26	24,84	25,31	79M	12.915
28/03/2024	0,44%	0,11	25,26	25,15	24,93	25,34	81M	9.836
27/03/2024	2,24%	0,55	25,15	24,90	24,85	25,32	128M	15.955
26/03/2024	1,78%	0,43	24,60	24,14	24,03	24,80	152M	15.182
25/03/2024	-1,19%	-0,29	24,17	24,34	23,93	24,58	80M	12.365
22/03/2024	-1,41%	-0,35	24,46	24,81	24,12	24,90	109M	12.097
21/03/2024	0,20%	0,05	24,81	24,69	24,62	25,22	157M	16.637
20/03/2024	1,35%	0,33	24,76	24,42	24,28	24,76	94M	11.382
19/03/2024	2,39%	0,57	24,43	23,85	23,85	24,79	199M	21.072
18/03/2024	2,45%	0,57	23,86	23,39	23,13	23,97	293M	14.895
15/03/2024	2,15%	0,49	23,29	22,82	22,61	23,29	249M	12.712
14/03/2024	0,53%	0,12	22,80	22,75	22,51	22,85	91M	12.843
13/03/2024	1,34%	0,30	22,68	22,21	22,15	22,78	80M	12.418
12/03/2024	1,22%	0,27	22,38	22,16	21,96	22,55	67M	12.037
11/03/2024	0,32%	0,07	22,11	22,00	21,88	22,34	90M	14.159
08/03/2024	-1,48%	-0,33	22,04	22,36	21,63	22,66	168M	34.227
07/03/2024	0,99%	0,22	22,37	22,13	22,01	22,49	66M	9.062
06/03/2024	-0,67%	-0,15	22,15	22,35	22,02	22,39	76M	12.131
05/03/2024	-0,93%	-0,21	22,30	22,51	22,22	22,61	60M	10.215
04/03/2024	0,04%	0,01	22,51	22,60	22,30	22,60	46M	8.530
01/03/2024	-0,31%	-0,07	22,50	22,58	22,38	22,71	89M	10.803
29/02/2024	-0,13%	-0,03	22,57	22,60	22,34	22,75	141M	11.878
28/02/2024	1,07%	0,24	22,60	22,40	22,38	22,80	93M	10.154
27/02/2024	1,54%	0,34	22,36	22,11	22,05	22,61	90M	19.150
26/02/2024	1,57%	0,34	22,02	21,72	21,61	22,15	47M	6.615
23/02/2024	-0,96%	-0,21	21,68	21,95	21,64	22,10	75M	9.273
22/02/2024	1,06%	0,23	21,89	21,66	21,66	22,03	72M	11.918
21/02/2024	-0,41%	-0,09	21,66	21,74	21,50	21,83	71M	10.627
20/02/2024	1,02%	0,22	21,75	21,50	21,31	21,77	75M	9.615
19/02/2024	-0,55%	-0,12	21,53	21,65	21,36	21,69	39M	5.606
16/02/2024	0,00%	0,00	21,65	21,52	21,45	21,83	56M	9.126
15/02/2024	2,07%	0,44	21,65	21,32	21,23	21,65	79M	9.786
14/02/2024	-0,75%	-0,16	21,21	21,40	21,07	21,43	40M	6.049
09/02/2024	-1,16%	-0,25	21,37	21,62	21,37	21,71	54M	7.233
08/02/2024	0,14%	0,03	21,62	21,58	21,46	22,01	112M	11.138
07/02/2024	0,09%	0,02	21,59	21,47	21,37	21,91	96M	12.528
06/02/2024	1,79%	0,38	21,57	21,20	21,20	21,69	60M	8.054
05/02/2024	0,86%	0,18	21,19	21,00	20,51	21,37	134M	15.320
02/02/2024	-0,43%	-0,09	21,01	21,10	20,91	21,23	58M	10.925
01/02/2024	-0,89%	-0,19	21,10	21,39	21,02	21,42	57M	9.136
31/01/2024	-0,42%	-0,09	21,29	21,45	21,28	21,69	70M	10.372
30/01/2024	-0,74%	-0,16	21,38	21,50	21,38	21,63	52M	6.862
29/01/2024	-1,78%	-0,39	21,54	21,97	21,25	21,97	100M	9.968
26/01/2024	0,69%	0,15	21,93	21,81	21,80	22,22	31M	5.898
25/01/2024	0,09%	0,02	21,78	21,88	21,75	22,08	39M	6.199
24/01/2024	-0,14%	-0,03	21,76	21,85	21,62	21,98	52M	6.904
23/01/2024	1,40%	0,30	21,79	21,62	21,51	21,86	48M	6.700
22/01/2024	-1,20%	-0,26	21,49	21,92	21,45	21,92	52M	8.950
19/01/2024	1,16%	0,25	21,75	21,50	21,32	21,99	80M	9.350
18/01/2024	-2,80%	-0,62	21,50	22,15	21,50	22,15	91M	10.842
17/01/2024	0,41%	0,09	22,12	22,17	21,92	22,24	99M	8.380
16/01/2024	-2,78%	-0,63	22,03	22,50	22,03	22,63	91M	12.325
15/01/2024	0,85%	0,19	22,66	22,51	22,36	22,66	34M	5.368
12/01/2024	1,35%	0,30	22,47	22,38	22,32	22,75	79M	8.821
11/01/2024	-0,36%	-0,08	22,17	22,12	22,03	22,30	56M	8.946
10/01/2024	0,82%	0,18	22,25	22,28	22,01	22,35	57M	8.135
09/01/2024	-1,47%	-0,33	22,07	22,40	22,03	22,44	56M	8.149
08/01/2024	1,22%	0,27	22,40	22,14	21,93	22,40	75M	9.531
05/01/2024	1,19%	0,26	22,13	21,89	21,72	22,13	60M	8.939
04/01/2024	-0,77%	-0,17	21,87	22,10	21,87	22,17	59M	7.741
03/01/2024	1,43%	0,31	22,04	21,73	21,68	22,18	73M	9.445
02/01/2024	-2,21%	-0,49	21,73	22,21	21,73	22,30	96M	9.099
28/12/2023	1,18%	0,26	22,22	21,91	21,91	22,22	81M	7.716
27/12/2023	0,41%	0,09	21,96	21,87	21,75	22,08	59M	6.262
26/12/2023	-0,14%	-0,03	21,87	21,98	21,86	22,06	48M	6.406
22/12/2023	0,69%	0,15	21,90	21,73	21,62	21,93	93M	11.903
21/12/2023	2,26%	0,48	21,75	21,58	21,40	21,80	108M	13.685
20/12/2023	-0,05%	-0,01	21,27	21,28	21,16	21,56	77M	8.562
19/12/2023	1,04%	0,22	21,28	21,04	21,04	21,45	110M	13.813
18/12/2023	-2,32%	-0,50	21,06	21,19	20,75	21,32	164M	15.481
15/12/2023	-1,33%	-0,29	21,56	21,89	21,56	22,16	112M	12.680
14/12/2023	1,53%	0,33	21,85	21,50	21,50	21,85	125M	15.001
13/12/2023	3,21%	0,67	21,52	20,89	20,78	21,57	119M	16.282
12/12/2023	-0,43%	-0,09	20,85	20,95	20,76	20,99	71M	6.189
11/12/2023	0,96%	0,20	20,94	20,70	20,66	20,95	83M	8.799
08/12/2023	0,48%	0,10	20,74	20,64	20,45	20,77	103M	13.433
07/12/2023	-1,95%	-0,41	20,64	21,19	20,50	21,30	169M	13.915
06/12/2023	-0,38%	-0,08	21,05	21,15	21,05	21,39	82M	12.122
05/12/2023	1,10%	0,23	21,13	20,90	20,82	21,16	125M	15.628
04/12/2023	-1,23%	-0,26	20,90	21,00	20,70	21,27	220M	24.581
01/12/2023	-6,25%	-1,41	21,16	22,13	21,15	22,13	402M	34.361
30/11/2023	-3,67%	-0,86	22,57	23,13	22,23	23,24	336M	29.024
29/11/2023	0,82%	0,19	23,43	23,26	23,00	23,57	108M	13.772
28/11/2023	1,04%	0,24	23,24	23,00	22,73	23,24	83M	10.273
27/11/2023	0,22%	0,05	23,00	23,07	22,88	23,09	63M	9.769
24/11/2023	-1,67%	-0,39	22,95	23,33	22,84	23,34	80M	13.041
23/11/2023	-0,30%	-0,07	23,34	23,40	23,17	23,51	37M	5.106
22/11/2023	1,56%	0,36	23,41	23,03	22,94	23,52	103M	15.355
21/11/2023	0,22%	0,05	23,05	22,90	22,85	23,14	61M	9.843
20/11/2023	-0,56%	-0,13	23,00	23,22	22,66	23,27	137M	24.118
17/11/2023	0,13%	0,03	23,13	23,09	22,95	23,33	111M	14.868
16/11/2023	1,76%	0,40	23,10	22,70	22,68	23,10	110M	20.771
14/11/2023	0,84%	0,19	22,70	22,57	22,19	22,80	109M	17.835
13/11/2023	-1,05%	-0,24	22,51	22,75	22,41	22,78	63M	8.047
10/11/2023	0,62%	0,14	22,75	22,69	22,62	22,92	68M	8.097
09/11/2023	-0,75%	-0,17	22,61	22,78	22,49	22,92	81M	9.749
08/11/2023	1,65%	0,37	22,78	22,41	22,41	22,97	100M	10.509
07/11/2023	1,13%	0,25	22,41	22,16	22,16	22,64	83M	10.865
06/11/2023	1,47%	0,32	22,16	21,91	21,91	22,44	93M	13.416
03/11/2023	0,88%	0,19	21,84	21,81	21,57	22,07	78M	12.096
01/11/2023	1,17%	0,25	21,65	21,31	21,28	21,77	119M	15.553
31/10/2023	-0,47%	-0,10	21,40	21,51	21,31	21,72	75M	8.698
30/10/2023	-2,27%	-0,50	21,50	21,86	21,49	22,02	134M	16.229
27/10/2023	-0,90%	-0,20	22,00	22,29	21,95	22,58	112M	13.385
26/10/2023	0,23%	0,05	22,20	22,21	21,98	22,48	146M	14.766
25/10/2023	0,09%	0,02	22,15	21,76	21,68	22,36	184M	18.009
24/10/2023	-1,34%	-0,30	22,13	22,52	22,00	22,60	119M	13.442
23/10/2023	-0,66%	-0,15	22,43	22,57	22,18	22,67	115M	13.666
20/10/2023	-2,55%	-0,59	22,58	23,02	22,58	23,23	84M	8.900
19/10/2023	-0,09%	-0,02	23,17	23,21	23,02	23,32	81M	9.901
18/10/2023	-1,95%	-0,46	23,19	23,60	23,12	23,79	143M	16.025
17/10/2023	0,34%	0,08	23,65	23,50	23,30	24,02	128M	16.267
16/10/2023	-0,04%	-0,01	23,57	23,58	23,45	23,71	80M	10.075
13/10/2023	1,46%	0,34	23,58	23,25	23,20	23,78	156M	21.822
11/10/2023	-0,39%	-0,09	23,24	23,50	23,22	23,50	91M	12.173
10/10/2023	-0,81%	-0,19	23,33	23,62	23,33	23,74	91M	12.796
09/10/2023	-	-	23,52	23,49	23,20	23,61	79M	11.114

Date,Open,High,Low,Close,Volume
24-Apr-24,23.87,24.02,23.51,23.58,80726387
23-Apr-24,23.98,24.02,23.54,23.87,83505365
22-Apr-24,24.57,24.60,24.03,24.09,107657256
19-Apr-24,24.15,24.62,24.04,24.62,152523845
18-Apr-24,24.44,24.48,23.99,24.24,102802716
17-Apr-24,24.50,24.65,24.25,24.36,83087944
16-Apr-24,24.40,24.80,24.26,24.45,111234761
15-Apr-24,24.90,24.90,24.34,24.45,120080898
12-Apr-24,25.04,25.28,24.87,24.93,75561630
11-Apr-24,25.03,25.25,24.80,25.21,85317400
10-Apr-24,25.24,25.38,24.91,25.20,120340137
09-Apr-24,24.93,25.30,24.87,25.30,83699330
08-Apr-24,24.73,25.08,24.53,24.95,77056637
05-Apr-24,24.89,24.94,24.46,24.68,77669599
04-Apr-24,24.69,25.18,24.57,24.92,66727189
03-Apr-24,24.95,25.16,24.46,24.69,81119223
02-Apr-24,25.07,25.12,24.60,25.09,87060056
01-Apr-24,25.26,25.31,24.84,25.07,78588291
28-Mar-24,25.15,25.34,24.93,25.26,80618871
27-Mar-24,24.90,25.32,24.85,25.15,127876524
26-Mar-24,24.14,24.80,24.03,24.60,151601477
25-Mar-24,24.34,24.58,23.93,24.17,79932001
22-Mar-24,24.81,24.90,24.12,24.46,109020643
21-Mar-24,24.69,25.22,24.62,24.81,156543027
20-Mar-24,24.42,24.76,24.28,24.76,93891747
19-Mar-24,23.85,24.79,23.85,24.43,198998996
18-Mar-24,23.39,23.97,23.13,23.86,292516917
15-Mar-24,22.82,23.29,22.61,23.29,249380265
14-Mar-24,22.75,22.85,22.51,22.80,91239462
13-Mar-24,22.21,22.78,22.15,22.68,80411453
12-Mar-24,22.16,22.55,21.96,22.38,66591889
11-Mar-24,22.00,22.34,21.88,22.11,89515714
08-Mar-24,22.36,22.66,21.63,22.04,168268132
07-Mar-24,22.13,22.49,22.01,22.37,65857278
06-Mar-24,22.35,22.39,22.02,22.15,76028221
05-Mar-24,22.51,22.61,22.22,22.30,59560606
04-Mar-24,22.60,22.60,22.30,22.51,46124871
01-Mar-24,22.58,22.71,22.38,22.50,88630001
29-Feb-24,22.60,22.75,22.34,22.57,140955132
28-Feb-24,22.40,22.80,22.38,22.60,92995268
27-Feb-24,22.11,22.61,22.05,22.36,90123535
26-Feb-24,21.72,22.15,21.61,22.02,47076900
23-Feb-24,21.95,22.10,21.64,21.68,75347473
22-Feb-24,21.66,22.03,21.66,21.89,72040288
21-Feb-24,21.74,21.83,21.50,21.66,70557496
20-Feb-24,21.50,21.77,21.31,21.75,75120648
19-Feb-24,21.65,21.69,21.36,21.53,38544486
16-Feb-24,21.52,21.83,21.45,21.65,56179737
15-Feb-24,21.32,21.65,21.23,21.65,79298576
14-Feb-24,21.40,21.43,21.07,21.21,40141703
09-Feb-24,21.62,21.71,21.37,21.37,54464002
08-Feb-24,21.58,22.01,21.46,21.62,111635027
07-Feb-24,21.47,21.91,21.37,21.59,96252660
06-Feb-24,21.20,21.69,21.20,21.57,59974365
05-Feb-24,21.00,21.37,20.51,21.19,133962388
02-Feb-24,21.10,21.23,20.91,21.01,57531726
01-Feb-24,21.39,21.42,21.02,21.10,57123985
31-Jan-24,21.45,21.69,21.28,21.29,69659585
30-Jan-24,21.50,21.63,21.38,21.38,52275931
29-Jan-24,21.97,21.97,21.25,21.54,100159274
26-Jan-24,21.81,22.22,21.80,21.93,31177600
25-Jan-24,21.88,22.08,21.75,21.78,39014578
24-Jan-24,21.85,21.98,21.62,21.76,51902546
23-Jan-24,21.62,21.86,21.51,21.79,48384695
22-Jan-24,21.92,21.92,21.45,21.49,51917383
19-Jan-24,21.50,21.99,21.32,21.75,80124629
18-Jan-24,22.15,22.15,21.50,21.50,91123236
17-Jan-24,22.17,22.24,21.92,22.12,98563276
16-Jan-24,22.50,22.63,22.03,22.03,91416259
15-Jan-24,22.51,22.66,22.36,22.66,34426808
12-Jan-24,22.38,22.75,22.32,22.47,78879801
11-Jan-24,22.12,22.30,22.03,22.17,56430841
10-Jan-24,22.28,22.35,22.01,22.25,57329516
09-Jan-24,22.40,22.44,22.03,22.07,55946892
08-Jan-24,22.14,22.40,21.93,22.40,75361596
05-Jan-24,21.89,22.13,21.72,22.13,60095222
04-Jan-24,22.10,22.17,21.87,21.87,58503291
03-Jan-24,21.73,22.18,21.68,22.04,73465423
02-Jan-24,22.21,22.30,21.73,21.73,95680008
28-Dec-23,21.91,22.22,21.91,22.22,81350423
27-Dec-23,21.87,22.08,21.75,21.96,59485549
26-Dec-23,21.98,22.06,21.86,21.87,47670892
22-Dec-23,21.73,21.93,21.62,21.90,92835196
21-Dec-23,21.58,21.80,21.40,21.75,107857610
20-Dec-23,21.28,21.56,21.16,21.27,77378212
19-Dec-23,21.04,21.45,21.04,21.28,110229360
18-Dec-23,21.19,21.32,20.75,21.06,164086562
15-Dec-23,21.89,22.16,21.56,21.56,112308918
14-Dec-23,21.50,21.85,21.50,21.85,124587352
13-Dec-23,20.89,21.57,20.78,21.52,119237424
12-Dec-23,20.95,20.99,20.76,20.85,71451121
11-Dec-23,20.70,20.95,20.66,20.94,83159658
08-Dec-23,20.64,20.77,20.45,20.74,103427605
07-Dec-23,21.19,21.30,20.50,20.64,168901160
06-Dec-23,21.15,21.39,21.05,21.05,82177412
05-Dec-23,20.90,21.16,20.82,21.13,124662618
04-Dec-23,21.00,21.27,20.70,20.90,219604981
01-Dec-23,22.13,22.13,21.15,21.16,402343417
30-Nov-23,23.13,23.24,22.23,22.57,336027249
29-Nov-23,23.26,23.57,23.00,23.43,107731840
28-Nov-23,23.00,23.24,22.73,23.24,82986553
27-Nov-23,23.07,23.09,22.88,23.00,63112961
24-Nov-23,23.33,23.34,22.84,22.95,79876139
23-Nov-23,23.40,23.51,23.17,23.34,37138014
22-Nov-23,23.03,23.52,22.94,23.41,102661010
21-Nov-23,22.90,23.14,22.85,23.05,60869967
20-Nov-23,23.22,23.27,22.66,23.00,137268617
17-Nov-23,23.09,23.33,22.95,23.13,110867793
16-Nov-23,22.70,23.10,22.68,23.10,110079239
14-Nov-23,22.57,22.80,22.19,22.70,109182561
13-Nov-23,22.75,22.78,22.41,22.51,62601565
10-Nov-23,22.69,22.92,22.62,22.75,67877407
09-Nov-23,22.78,22.92,22.49,22.61,81451232
08-Nov-23,22.41,22.97,22.41,22.78,100254853
07-Nov-23,22.16,22.64,22.16,22.41,82555023
06-Nov-23,21.91,22.44,21.91,22.16,93182884
03-Nov-23,21.81,22.07,21.57,21.84,78453745
01-Nov-23,21.31,21.77,21.28,21.65,119315490
31-Oct-23,21.51,21.72,21.31,21.40,74750629
30-Oct-23,21.86,22.02,21.49,21.50,134164315
27-Oct-23,22.29,22.58,21.95,22.00,112111106
26-Oct-23,22.21,22.48,21.98,22.20,145639243
25-Oct-23,21.76,22.36,21.68,22.15,183897876
24-Oct-23,22.52,22.60,22.00,22.13,118841172
23-Oct-23,22.57,22.67,22.18,22.43,114589268
20-Oct-23,23.02,23.23,22.58,22.58,84075264
19-Oct-23,23.21,23.32,23.02,23.17,81241378
18-Oct-23,23.60,23.79,23.12,23.19,143435648
17-Oct-23,23.50,24.02,23.30,23.65,127948456
16-Oct-23,23.58,23.71,23.45,23.57,79527949
13-Oct-23,23.25,23.78,23.20,23.58,156080043
11-Oct-23,23.50,23.50,23.22,23.24,91318800
10-Oct-23,23.62,23.74,23.33,23.33,90504953
09-Oct-23,23.49,23.61,23.20,23.52,78839152

*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