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
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	0,09%	0,02	23,52	23,49	23,20	23,61	79M	11.114
06/10/2023	-0,13%	-0,03	23,50	23,21	23,17	23,71	100M	14.108
05/10/2023	-1,47%	-0,35	23,53	23,88	23,44	23,94	75M	9.766
04/10/2023	-0,50%	-0,12	23,88	24,05	23,71	24,27	97M	12.459
03/10/2023	0,59%	0,14	24,00	23,96	23,91	24,39	100M	15.306
02/10/2023	0,21%	0,05	23,86	23,86	23,70	24,17	69M	9.892
29/09/2023	0,85%	0,20	23,81	23,70	23,70	24,16	108M	12.164
28/09/2023	-0,80%	-0,19	23,61	23,81	23,35	24,00	129M	15.319
27/09/2023	0,59%	0,14	23,80	23,61	23,54	24,02	96M	13.668
26/09/2023	-1,21%	-0,29	23,66	23,98	23,62	24,05	94M	15.098
25/09/2023	-0,33%	-0,08	23,95	24,08	23,94	24,33	76M	10.053
22/09/2023	-0,62%	-0,15	24,03	24,24	23,98	24,38	88M	13.022
21/09/2023	0,50%	0,12	24,18	23,94	23,87	24,46	149M	18.974
20/09/2023	3,48%	0,81	24,06	23,26	23,26	24,11	153M	19.200
19/09/2023	0,78%	0,18	23,25	23,10	22,94	23,40	113M	13.317
18/09/2023	-0,17%	-0,04	23,07	23,15	22,88	23,27	87M	9.527
15/09/2023	1,32%	0,30	23,11	22,88	22,72	23,33	156M	9.709
14/09/2023	0,40%	0,09	22,81	22,80	22,66	22,96	55M	8.963
13/09/2023	-0,09%	-0,02	22,72	22,74	22,66	22,96	91M	9.301
12/09/2023	1,38%	0,31	22,74	22,50	22,47	22,94	49M	7.744
11/09/2023	1,45%	0,32	22,43	22,20	22,02	22,59	77M	11.477
08/09/2023	-1,43%	-0,32	22,11	22,40	21,93	22,46	90M	14.028
06/09/2023	-2,14%	-0,49	22,43	22,98	22,38	23,05	82M	11.225
05/09/2023	-1,08%	-0,25	22,92	23,21	22,91	23,24	111M	8.974
04/09/2023	0,39%	0,09	23,17	23,10	22,91	23,27	40M	5.757
01/09/2023	1,41%	0,32	23,08	22,88	22,77	23,10	83M	10.952
31/08/2023	-0,91%	-0,21	22,76	23,00	22,55	23,08	97M	8.757
30/08/2023	-0,61%	-0,14	22,97	23,15	22,97	23,29	101M	11.096
29/08/2023	1,05%	0,24	23,11	23,00	22,91	23,15	64M	8.166
28/08/2023	0,88%	0,20	22,87	22,74	22,69	23,03	58M	6.166
25/08/2023	0,98%	0,22	22,67	22,44	22,42	22,78	51M	6.719
24/08/2023	-0,31%	-0,07	22,45	22,59	22,27	22,64	60M	8.701
23/08/2023	0,09%	0,02	22,52	22,51	22,36	22,69	88M	12.082
22/08/2023	0,63%	0,14	22,50	22,38	22,31	22,58	76M	9.960
21/08/2023	-0,53%	-0,12	22,36	22,54	22,07	22,60	83M	9.968
18/08/2023	-0,13%	-0,03	22,48	22,57	22,35	22,72	106M	11.238
17/08/2023	-0,40%	-0,09	22,51	22,67	22,41	22,69	72M	12.687
16/08/2023	0,00%	0,00	22,60	22,65	22,44	22,90	148M	14.302
15/08/2023	-1,27%	-0,29	22,60	22,94	22,55	22,95	70M	10.107
14/08/2023	1,02%	0,23	22,89	22,69	22,51	22,96	106M	13.118
11/08/2023	0,53%	0,12	22,66	22,53	22,38	22,69	98M	11.358
10/08/2023	-0,04%	-0,01	22,54	22,57	22,36	22,69	59M	8.791
09/08/2023	-1,74%	-0,40	22,55	22,88	22,22	22,92	120M	19.458
08/08/2023	-1,63%	-0,38	22,95	23,32	22,82	23,35	70M	10.278
07/08/2023	-0,77%	-0,18	23,33	23,36	23,13	23,40	95M	9.430
04/08/2023	1,25%	0,29	23,51	23,23	23,23	23,80	122M	17.204
03/08/2023	2,34%	0,53	23,22	22,79	22,66	23,55	172M	18.038
02/08/2023	-0,26%	-0,06	22,69	22,77	22,28	22,99	119M	15.684
01/08/2023	-1,09%	-0,25	22,75	22,94	22,66	23,56	284M	24.932
31/07/2023	1,28%	0,29	23,00	22,77	22,75	23,24	113M	16.890
28/07/2023	0,75%	0,17	22,71	22,53	22,45	22,79	87M	11.704
27/07/2023	1,85%	0,41	22,54	22,19	22,16	22,63	117M	14.235
26/07/2023	1,24%	0,27	22,13	21,86	21,79	22,34	94M	13.396
25/07/2023	0,74%	0,16	21,86	21,95	21,64	22,10	93M	12.470
24/07/2023	3,09%	0,65	21,70	21,02	20,90	21,90	127M	16.705
21/07/2023	0,19%	0,04	21,05	21,00	20,95	21,24	110M	13.223
20/07/2023	0,29%	0,06	21,01	21,01	20,88	21,20	123M	13.470
19/07/2023	-2,01%	-0,43	20,95	21,38	20,75	21,41	155M	15.461
18/07/2023	-0,09%	-0,02	21,38	21,40	21,25	21,50	84M	11.991
17/07/2023	0,05%	0,01	21,40	21,31	21,21	21,54	62M	10.272
14/07/2023	-0,74%	-0,16	21,39	21,48	21,32	21,57	53M	9.157
13/07/2023	1,17%	0,25	21,55	21,35	21,26	21,66	74M	10.113
12/07/2023	-1,02%	-0,22	21,30	21,55	21,27	21,56	117M	12.932
11/07/2023	-0,78%	-0,17	21,52	21,69	21,35	21,69	73M	11.858
10/07/2023	-0,82%	-0,18	21,69	21,87	21,58	21,94	51M	7.753
07/07/2023	1,16%	0,25	21,87	21,75	21,53	22,02	116M	16.134
06/07/2023	-1,55%	-0,34	21,62	21,58	21,28	21,76	200M	22.764
05/07/2023	-0,36%	-0,08	21,96	22,04	21,85	22,13	82M	11.202
04/07/2023	0,50%	0,11	22,04	21,93	21,89	22,16	65M	7.144
03/07/2023	0,73%	0,16	21,93	21,85	21,81	22,15	130M	11.737
30/06/2023	0,93%	0,20	21,77	21,60	21,57	22,07	190M	16.322
29/06/2023	-0,64%	-0,14	21,57	21,73	21,44	21,77	136M	18.197
28/06/2023	-1,99%	-0,44	21,71	22,07	21,64	22,17	140M	16.113
27/06/2023	-0,98%	-0,22	22,15	22,40	22,00	22,42	105M	12.440
26/06/2023	-1,45%	-0,33	22,37	22,70	22,23	22,70	72M	10.218
23/06/2023	1,57%	0,35	22,70	22,34	22,25	22,72	100M	15.921
22/06/2023	-0,97%	-0,22	22,35	22,58	22,06	22,60	108M	12.198
21/06/2023	-2,25%	-0,52	22,57	23,15	22,48	23,26	127M	14.809
20/06/2023	0,57%	0,13	23,09	22,82	22,61	23,15	110M	16.176
19/06/2023	0,35%	0,08	22,96	22,60	22,60	23,05	84M	7.756
16/06/2023	-0,13%	-0,03	22,88	22,95	22,69	23,08	206M	23.074
15/06/2023	1,64%	0,37	22,91	22,45	22,36	23,13	179M	22.331
14/06/2023	1,44%	0,32	22,54	22,23	22,23	22,81	176M	24.285
13/06/2023	1,14%	0,25	22,22	22,15	21,94	22,51	150M	18.221
12/06/2023	3,29%	0,70	21,97	21,33	21,30	22,03	147M	16.151
09/06/2023	-0,65%	-0,14	21,27	21,52	21,08	21,66	106M	13.161
07/06/2023	-0,74%	-0,16	21,41	21,70	21,38	21,70	85M	10.969
06/06/2023	1,13%	0,24	21,57	21,41	21,23	21,68	113M	13.289
05/06/2023	0,47%	0,10	21,33	21,32	21,18	21,49	100M	10.211
02/06/2023	1,92%	0,40	21,23	21,03	20,86	21,49	128M	15.835
01/06/2023	-0,71%	-0,15	20,83	21,09	20,48	21,12	203M	24.422
31/05/2023	-1,50%	-0,32	20,98	21,33	20,81	21,37	420M	21.890
30/05/2023	-	-	21,30	21,37	21,11	21,43	75M	8.491

Date,Open,High,Low,Close,Volume
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
06-Oct-23,23.21,23.71,23.17,23.50,100294123
05-Oct-23,23.88,23.94,23.44,23.53,75051712
04-Oct-23,24.05,24.27,23.71,23.88,96966622
03-Oct-23,23.96,24.39,23.91,24.00,100378146
02-Oct-23,23.86,24.17,23.70,23.86,69141672
29-Sep-23,23.70,24.16,23.70,23.81,107611484
28-Sep-23,23.81,24.00,23.35,23.61,128807429
27-Sep-23,23.61,24.02,23.54,23.80,95811975
26-Sep-23,23.98,24.05,23.62,23.66,93950553
25-Sep-23,24.08,24.33,23.94,23.95,76267496
22-Sep-23,24.24,24.38,23.98,24.03,88403336
21-Sep-23,23.94,24.46,23.87,24.18,149351227
20-Sep-23,23.26,24.11,23.26,24.06,152861114
19-Sep-23,23.10,23.40,22.94,23.25,112812667
18-Sep-23,23.15,23.27,22.88,23.07,87099507
15-Sep-23,22.88,23.33,22.72,23.11,155739161
14-Sep-23,22.80,22.96,22.66,22.81,54922654
13-Sep-23,22.74,22.96,22.66,22.72,91408929
12-Sep-23,22.50,22.94,22.47,22.74,49242743
11-Sep-23,22.20,22.59,22.02,22.43,76763838
08-Sep-23,22.40,22.46,21.93,22.11,89718940
06-Sep-23,22.98,23.05,22.38,22.43,81684935
05-Sep-23,23.21,23.24,22.91,22.92,111109409
04-Sep-23,23.10,23.27,22.91,23.17,40207080
01-Sep-23,22.88,23.10,22.77,23.08,82790698
31-Aug-23,23.00,23.08,22.55,22.76,97470447
30-Aug-23,23.15,23.29,22.97,22.97,100741800
29-Aug-23,23.00,23.15,22.91,23.11,63886444
28-Aug-23,22.74,23.03,22.69,22.87,58292839
25-Aug-23,22.44,22.78,22.42,22.67,51200777
24-Aug-23,22.59,22.64,22.27,22.45,59935140
23-Aug-23,22.51,22.69,22.36,22.52,87760805
22-Aug-23,22.38,22.58,22.31,22.50,76487295
21-Aug-23,22.54,22.60,22.07,22.36,83084400
18-Aug-23,22.57,22.72,22.35,22.48,106269128
17-Aug-23,22.67,22.69,22.41,22.51,72479820
16-Aug-23,22.65,22.90,22.44,22.60,148056927
15-Aug-23,22.94,22.95,22.55,22.60,69504212
14-Aug-23,22.69,22.96,22.51,22.89,106435466
11-Aug-23,22.53,22.69,22.38,22.66,98109229
10-Aug-23,22.57,22.69,22.36,22.54,58697623
09-Aug-23,22.88,22.92,22.22,22.55,120287221
08-Aug-23,23.32,23.35,22.82,22.95,70107723
07-Aug-23,23.36,23.40,23.13,23.33,94866814
04-Aug-23,23.23,23.80,23.23,23.51,121897567
03-Aug-23,22.79,23.55,22.66,23.22,171538907
02-Aug-23,22.77,22.99,22.28,22.69,118726512
01-Aug-23,22.94,23.56,22.66,22.75,283812730
31-Jul-23,22.77,23.24,22.75,23.00,112827447
28-Jul-23,22.53,22.79,22.45,22.71,86531515
27-Jul-23,22.19,22.63,22.16,22.54,116707880
26-Jul-23,21.86,22.34,21.79,22.13,94204540
25-Jul-23,21.95,22.10,21.64,21.86,92516928
24-Jul-23,21.02,21.90,20.90,21.70,126821388
21-Jul-23,21.00,21.24,20.95,21.05,110081586
20-Jul-23,21.01,21.20,20.88,21.01,122920962
19-Jul-23,21.38,21.41,20.75,20.95,154604060
18-Jul-23,21.40,21.50,21.25,21.38,84202150
17-Jul-23,21.31,21.54,21.21,21.40,61625596
14-Jul-23,21.48,21.57,21.32,21.39,53252822
13-Jul-23,21.35,21.66,21.26,21.55,74212381
12-Jul-23,21.55,21.56,21.27,21.30,117129077
11-Jul-23,21.69,21.69,21.35,21.52,73218116
10-Jul-23,21.87,21.94,21.58,21.69,50559673
07-Jul-23,21.75,22.02,21.53,21.87,115735411
06-Jul-23,21.58,21.76,21.28,21.62,200129392
05-Jul-23,22.04,22.13,21.85,21.96,82079037
04-Jul-23,21.93,22.16,21.89,22.04,64771057
03-Jul-23,21.85,22.15,21.81,21.93,129958946
30-Jun-23,21.60,22.07,21.57,21.77,189949296
29-Jun-23,21.73,21.77,21.44,21.57,135810439
28-Jun-23,22.07,22.17,21.64,21.71,140365553
27-Jun-23,22.40,22.42,22.00,22.15,104662303
26-Jun-23,22.70,22.70,22.23,22.37,72359694
23-Jun-23,22.34,22.72,22.25,22.70,99909369
22-Jun-23,22.58,22.60,22.06,22.35,107752440
21-Jun-23,23.15,23.26,22.48,22.57,126512155
20-Jun-23,22.82,23.15,22.61,23.09,110481349
19-Jun-23,22.60,23.05,22.60,22.96,84339978
16-Jun-23,22.95,23.08,22.69,22.88,206081028
15-Jun-23,22.45,23.13,22.36,22.91,178932654
14-Jun-23,22.23,22.81,22.23,22.54,176014782
13-Jun-23,22.15,22.51,21.94,22.22,149616718
12-Jun-23,21.33,22.03,21.30,21.97,147096371
09-Jun-23,21.52,21.66,21.08,21.27,106337651
07-Jun-23,21.70,21.70,21.38,21.41,85140108
06-Jun-23,21.41,21.68,21.23,21.57,113268621
05-Jun-23,21.32,21.49,21.18,21.33,99528795
02-Jun-23,21.03,21.49,20.86,21.23,127522651
01-Jun-23,21.09,21.12,20.48,20.83,202685934
31-May-23,21.33,21.37,20.81,20.98,420473029
30-May-23,21.37,21.43,21.11,21.30,75035909

*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