Cotação atual, histórico e gráfico do papel: KLBN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 2,54% | 0,09 | 3,63 | 3,59 | 3,58 | 3,68 | 680K | 505 |
| 12/09/2019 | -0,56% | -0,02 | 3,54 | 3,59 | 3,50 | 3,61 | 548K | 549 |
| 11/09/2019 | 0,00% | 0,00 | 3,56 | 3,62 | 3,52 | 3,62 | 335K | 247 |
| 10/09/2019 | -1,66% | -0,06 | 3,56 | 3,56 | 3,51 | 3,66 | 755K | 647 |
| 09/09/2019 | 0,56% | 0,02 | 3,62 | 3,60 | 3,55 | 3,65 | 734K | 574 |
| 06/09/2019 | 1,69% | 0,06 | 3,60 | 3,54 | 3,54 | 3,64 | 428K | 308 |
| 05/09/2019 | 1,72% | 0,06 | 3,54 | 3,46 | 3,46 | 3,58 | 495K | 392 |
| 04/09/2019 | 0,58% | 0,02 | 3,48 | 3,47 | 3,44 | 3,50 | 326K | 290 |
| 03/09/2019 | -1,14% | -0,04 | 3,46 | 3,51 | 3,41 | 3,55 | 734K | 752 |
| 02/09/2019 | 0,86% | 0,03 | 3,50 | 3,48 | 3,45 | 3,53 | 432K | 397 |
| 30/08/2019 | 1,46% | 0,05 | 3,47 | 3,45 | 3,38 | 3,54 | 720K | 865 |
| 29/08/2019 | 5,23% | 0,17 | 3,42 | 3,27 | 3,23 | 3,45 | 505K | 440 |
| 28/08/2019 | 1,88% | 0,06 | 3,25 | 3,21 | 3,20 | 3,27 | 423K | 463 |
| 27/08/2019 | -2,15% | -0,07 | 3,19 | 3,34 | 3,17 | 3,34 | 962K | 983 |
| 26/08/2019 | -2,69% | -0,09 | 3,26 | 3,40 | 3,26 | 3,60 | 712K | 731 |
| 23/08/2019 | -4,29% | -0,15 | 3,35 | 3,54 | 3,25 | 3,54 | 930K | 753 |
| 22/08/2019 | -1,13% | -0,04 | 3,50 | 3,65 | 3,50 | 3,65 | 687K | 526 |
| 21/08/2019 | 0,85% | 0,03 | 3,54 | 3,51 | 3,50 | 3,65 | 415K | 306 |
| 20/08/2019 | 0,00% | 0,00 | 3,51 | 3,55 | 3,51 | 3,55 | 919K | 870 |
| 19/08/2019 | -1,68% | -0,06 | 3,51 | 3,66 | 3,50 | 3,66 | 659K | 608 |
| 16/08/2019 | -0,83% | -0,03 | 3,57 | 3,68 | 3,57 | 3,68 | 523K | 428 |
| 15/08/2019 | -3,74% | -0,14 | 3,60 | 3,81 | 3,55 | 3,81 | 1M | 729 |
| 14/08/2019 | -5,79% | -0,23 | 3,74 | 3,96 | 3,73 | 3,96 | 1M | 1.078 |
| 13/08/2019 | 5,31% | 0,20 | 3,97 | 3,82 | 3,77 | 3,97 | 547K | 349 |
| 12/08/2019 | -0,79% | -0,03 | 3,77 | 3,82 | 3,73 | 3,83 | 880K | 673 |
| 09/08/2019 | -1,55% | -0,06 | 3,80 | 3,90 | 3,75 | 3,94 | 500K | 544 |
| 08/08/2019 | 1,85% | 0,07 | 3,86 | 3,84 | 3,81 | 3,90 | 344K | 389 |
| 07/08/2019 | -1,81% | -0,07 | 3,79 | 3,89 | 3,64 | 3,90 | 1M | 717 |
| 06/08/2019 | -2,53% | -0,10 | 3,86 | 4,02 | 3,84 | 4,03 | 1M | 810 |
| 05/08/2019 | -1,00% | -0,04 | 3,96 | 4,07 | 3,90 | 4,07 | 697K | 542 |
| 02/08/2019 | -0,74% | -0,03 | 4,00 | 4,00 | 3,96 | 4,05 | 759K | 965 |
| 01/08/2019 | -2,89% | -0,12 | 4,03 | 4,09 | 4,00 | 4,15 | 541K | 597 |
| 31/07/2019 | -1,19% | -0,05 | 4,15 | 4,20 | 4,07 | 4,24 | 478K | 389 |
| 30/07/2019 | 2,44% | 0,10 | 4,20 | 4,22 | 4,15 | 4,27 | 147K | 123 |
| 29/07/2019 | 0,49% | 0,02 | 4,10 | 4,10 | 3,98 | 4,22 | 455K | 574 |
| 26/07/2019 | 2,00% | 0,08 | 4,08 | 4,10 | 3,96 | 4,14 | 598K | 416 |
| 25/07/2019 | -0,99% | -0,04 | 4,00 | 4,10 | 3,95 | 4,17 | 623K | 1.014 |
| 24/07/2019 | -0,49% | -0,02 | 4,04 | 4,09 | 3,98 | 4,10 | 458K | 729 |
| 23/07/2019 | -1,93% | -0,08 | 4,06 | 4,14 | 4,05 | 4,15 | 273K | 373 |
| 22/07/2019 | -1,66% | -0,07 | 4,14 | 4,33 | 4,10 | 4,33 | 436K | 469 |
| 19/07/2019 | -2,09% | -0,09 | 4,21 | 4,30 | 4,21 | 4,33 | 287K | 328 |
| 18/07/2019 | -0,46% | -0,02 | 4,30 | 4,32 | 4,25 | 4,35 | 238K | 140 |
| 17/07/2019 | 0,93% | 0,04 | 4,32 | 4,38 | 4,26 | 4,38 | 137K | 98 |
| 16/07/2019 | -1,38% | -0,06 | 4,28 | 4,30 | 4,26 | 4,40 | 296K | 209 |
| 15/07/2019 | 2,12% | 0,09 | 4,34 | 4,25 | 4,25 | 4,37 | 240K | 187 |
| 12/07/2019 | 0,95% | 0,04 | 4,25 | 4,27 | 4,20 | 4,29 | 217K | 169 |
| 11/07/2019 | -1,64% | -0,07 | 4,21 | 4,30 | 4,21 | 4,33 | 211K | 137 |
| 10/07/2019 | 1,90% | 0,08 | 4,28 | 4,29 | 4,20 | 4,29 | 371K | 230 |
| 08/07/2019 | -1,87% | -0,08 | 4,20 | 4,27 | 4,17 | 4,27 | 523K | 455 |
| 05/07/2019 | 1,90% | 0,08 | 4,28 | 4,20 | 4,15 | 4,30 | 440K | 183 |
| 04/07/2019 | 1,20% | 0,05 | 4,20 | 4,20 | 4,18 | 4,30 | 425K | 372 |
| 03/07/2019 | 0,73% | 0,03 | 4,15 | 4,12 | 4,10 | 4,19 | 176K | 150 |
| 02/07/2019 | 0,24% | 0,01 | 4,12 | 4,15 | 4,11 | 4,19 | 202K | 143 |
| 01/07/2019 | 0,00% | 0,00 | 4,11 | 4,12 | 4,06 | 4,22 | 202K | 144 |
| 28/06/2019 | -3,07% | -0,13 | 4,11 | 4,25 | 4,11 | 4,29 | 506K | 652 |
| 27/06/2019 | 0,95% | 0,04 | 4,24 | 4,21 | 4,12 | 4,25 | 112K | 105 |
| 26/06/2019 | 2,44% | 0,10 | 4,20 | 4,12 | 4,11 | 4,30 | 230K | 174 |
| 25/06/2019 | -3,07% | -0,13 | 4,10 | 4,25 | 4,10 | 4,25 | 380K | 323 |
| 24/06/2019 | -0,47% | -0,02 | 4,23 | 4,39 | 4,16 | 4,39 | 451K | 398 |
| 21/06/2019 | 1,43% | 0,06 | 4,25 | 4,18 | 4,18 | 4,31 | 578K | 522 |
| 19/06/2019 | 1,21% | 0,05 | 4,19 | 4,15 | 4,06 | 4,20 | 308K | 304 |
| 18/06/2019 | 2,73% | 0,11 | 4,14 | 4,04 | 4,03 | 4,18 | 132K | 134 |
| 17/06/2019 | -1,47% | -0,06 | 4,03 | 4,09 | 4,01 | 4,11 | 136K | 117 |
| 14/06/2019 | 0,49% | 0,02 | 4,09 | 4,07 | 4,05 | 4,11 | 227K | 174 |
| 13/06/2019 | 2,01% | 0,08 | 4,07 | 4,02 | 4,00 | 4,10 | 478K | 438 |
| 12/06/2019 | 1,27% | 0,05 | 3,99 | 3,94 | 3,90 | 4,00 | 289K | 255 |
| 11/06/2019 | -1,99% | -0,08 | 3,94 | 4,02 | 3,91 | 4,07 | 321K | 328 |
| 10/06/2019 | 3,88% | 0,15 | 4,02 | 3,91 | 3,88 | 4,03 | 422K | 249 |
| 07/06/2019 | 0,00% | 0,00 | 3,87 | 3,90 | 3,83 | 3,93 | 300K | 287 |
| 06/06/2019 | -0,26% | -0,01 | 3,87 | 3,90 | 3,85 | 3,93 | 213K | 213 |
| 05/06/2019 | 1,84% | 0,07 | 3,88 | 3,84 | 3,79 | 3,92 | 188K | 136 |
| 04/06/2019 | -1,55% | -0,06 | 3,81 | 3,88 | 3,66 | 3,90 | 888K | 695 |
| 03/06/2019 | -2,76% | -0,11 | 3,87 | 3,97 | 3,87 | 3,98 | 883K | 746 |
| 31/05/2019 | 0,76% | 0,03 | 3,98 | 4,04 | 3,91 | 4,04 | 396K | 464 |
| 30/05/2019 | -1,25% | -0,05 | 3,95 | 4,04 | 3,95 | 4,09 | 671K | 696 |
| 29/05/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 3,97 | 4,04 | 426K | 435 |
| 28/05/2019 | -0,50% | -0,02 | 4,00 | 4,05 | 3,98 | 4,07 | 648K | 636 |
| 27/05/2019 | -0,25% | -0,01 | 4,02 | 4,08 | 4,00 | 4,08 | 430K | 454 |
| 24/05/2019 | -5,84% | -0,25 | 4,03 | 4,25 | 4,01 | 4,25 | 1M | 1.405 |
| 23/05/2019 | -1,61% | -0,07 | 4,28 | 4,33 | 4,20 | 4,38 | 205K | 158 |
| 22/05/2019 | 0,00% | 0,00 | 4,35 | 4,40 | 4,30 | 4,43 | 371K | 215 |
| 21/05/2019 | 6,36% | 0,26 | 4,35 | 4,09 | 4,09 | 4,40 | 577K | 420 |
| 20/05/2019 | -0,24% | -0,01 | 4,09 | 4,09 | 4,09 | 4,15 | 195K | 116 |
| 17/05/2019 | 1,49% | 0,06 | 4,10 | 4,04 | 3,94 | 4,10 | 362K | 369 |
| 16/05/2019 | 0,00% | 0,00 | 4,04 | 4,05 | 3,94 | 4,19 | 570K | 612 |
| 15/05/2019 | -2,42% | -0,10 | 4,04 | 4,20 | 3,95 | 4,20 | 596K | 609 |
| 14/05/2019 | 0,73% | 0,03 | 4,14 | 4,20 | 4,10 | 4,25 | 595K | 628 |
| 13/05/2019 | -8,67% | -0,39 | 4,11 | 4,37 | 4,11 | 4,37 | 1M | 1.364 |
| 10/05/2019 | 0,00% | 0,00 | 4,50 | 4,49 | 4,20 | 4,55 | 554K | 480 |
| 09/05/2019 | 6,64% | 0,28 | 4,50 | 4,22 | 4,15 | 4,50 | 661K | 386 |
| 08/05/2019 | 2,68% | 0,11 | 4,22 | 4,15 | 4,10 | 4,25 | 574K | 705 |
| 07/05/2019 | -2,61% | -0,11 | 4,11 | 4,25 | 4,10 | 4,25 | 621K | 525 |
| 06/05/2019 | -3,21% | -0,14 | 4,22 | 4,42 | 4,21 | 4,42 | 872K | 1.033 |
| 03/05/2019 | -3,11% | -0,14 | 4,36 | 4,45 | 4,33 | 4,52 | 496K | 577 |
| 02/05/2019 | -0,66% | -0,03 | 4,50 | 4,53 | 4,41 | 4,55 | 131K | 148 |
| 30/04/2019 | -0,66% | -0,03 | 4,53 | 4,64 | 4,43 | 4,64 | 156K | 144 |
| 29/04/2019 | -1,51% | -0,07 | 4,56 | 4,63 | 4,55 | 4,65 | 127K | 97 |
| 26/04/2019 | -0,64% | -0,03 | 4,63 | 4,66 | 4,59 | 4,70 | 184K | 110 |
| 25/04/2019 | 8,12% | 0,35 | 4,66 | 4,30 | 4,30 | 4,74 | 485K | 388 |
| 24/04/2019 | -1,37% | -0,06 | 4,31 | 4,50 | 4,25 | 4,50 | 311K | 307 |
| 23/04/2019 | 0,46% | 0,02 | 4,37 | 4,36 | 4,32 | 4,42 | 256K | 308 |
Date,Open,High,Low,Close,Volume
13-Sep-19,3.59,3.68,3.58,3.63,679714
12-Sep-19,3.59,3.61,3.50,3.54,548231
11-Sep-19,3.62,3.62,3.52,3.56,334834
10-Sep-19,3.56,3.66,3.51,3.56,754824
09-Sep-19,3.60,3.65,3.55,3.62,734021
06-Sep-19,3.54,3.64,3.54,3.60,427895
05-Sep-19,3.46,3.58,3.46,3.54,495271
04-Sep-19,3.47,3.50,3.44,3.48,325731
03-Sep-19,3.51,3.55,3.41,3.46,733627
02-Sep-19,3.48,3.53,3.45,3.50,431657
30-Aug-19,3.45,3.54,3.38,3.47,720367
29-Aug-19,3.27,3.45,3.23,3.42,505197
28-Aug-19,3.21,3.27,3.20,3.25,422604
27-Aug-19,3.34,3.34,3.17,3.19,961884
26-Aug-19,3.40,3.60,3.26,3.26,712356
23-Aug-19,3.54,3.54,3.25,3.35,930430
22-Aug-19,3.65,3.65,3.50,3.50,686501
21-Aug-19,3.51,3.65,3.50,3.54,414767
20-Aug-19,3.55,3.55,3.51,3.51,918762
19-Aug-19,3.66,3.66,3.50,3.51,659381
16-Aug-19,3.68,3.68,3.57,3.57,522584
15-Aug-19,3.81,3.81,3.55,3.60,1044735
14-Aug-19,3.96,3.96,3.73,3.74,1291051
13-Aug-19,3.82,3.97,3.77,3.97,547166
12-Aug-19,3.82,3.83,3.73,3.77,879500
09-Aug-19,3.90,3.94,3.75,3.80,500041
08-Aug-19,3.84,3.90,3.81,3.86,343703
07-Aug-19,3.89,3.90,3.64,3.79,1095381
06-Aug-19,4.02,4.03,3.84,3.86,1133555
05-Aug-19,4.07,4.07,3.90,3.96,697063
02-Aug-19,4.00,4.05,3.96,4.00,758603
01-Aug-19,4.09,4.15,4.00,4.03,541416
31-Jul-19,4.20,4.24,4.07,4.15,477522
30-Jul-19,4.22,4.27,4.15,4.20,146561
29-Jul-19,4.10,4.22,3.98,4.10,455223
26-Jul-19,4.10,4.14,3.96,4.08,598441
25-Jul-19,4.10,4.17,3.95,4.00,623011
24-Jul-19,4.09,4.10,3.98,4.04,458422
23-Jul-19,4.14,4.15,4.05,4.06,272825
22-Jul-19,4.33,4.33,4.10,4.14,435541
19-Jul-19,4.30,4.33,4.21,4.21,287043
18-Jul-19,4.32,4.35,4.25,4.30,238224
17-Jul-19,4.38,4.38,4.26,4.32,136730
16-Jul-19,4.30,4.40,4.26,4.28,295753
15-Jul-19,4.25,4.37,4.25,4.34,239555
12-Jul-19,4.27,4.29,4.20,4.25,216815
11-Jul-19,4.30,4.33,4.21,4.21,210733
10-Jul-19,4.29,4.29,4.20,4.28,370737
08-Jul-19,4.27,4.27,4.17,4.20,523105
05-Jul-19,4.20,4.30,4.15,4.28,439747
04-Jul-19,4.20,4.30,4.18,4.20,425494
03-Jul-19,4.12,4.19,4.10,4.15,176009
02-Jul-19,4.15,4.19,4.11,4.12,202347
01-Jul-19,4.12,4.22,4.06,4.11,202001
28-Jun-19,4.25,4.29,4.11,4.11,506465
27-Jun-19,4.21,4.25,4.12,4.24,111906
26-Jun-19,4.12,4.30,4.11,4.20,229712
25-Jun-19,4.25,4.25,4.10,4.10,379718
24-Jun-19,4.39,4.39,4.16,4.23,450551
21-Jun-19,4.18,4.31,4.18,4.25,577656
19-Jun-19,4.15,4.20,4.06,4.19,308361
18-Jun-19,4.04,4.18,4.03,4.14,132334
17-Jun-19,4.09,4.11,4.01,4.03,135693
14-Jun-19,4.07,4.11,4.05,4.09,227488
13-Jun-19,4.02,4.10,4.00,4.07,477608
12-Jun-19,3.94,4.00,3.90,3.99,289083
11-Jun-19,4.02,4.07,3.91,3.94,320752
10-Jun-19,3.91,4.03,3.88,4.02,422230
07-Jun-19,3.90,3.93,3.83,3.87,299771
06-Jun-19,3.90,3.93,3.85,3.87,212529
05-Jun-19,3.84,3.92,3.79,3.88,187872
04-Jun-19,3.88,3.90,3.66,3.81,888195
03-Jun-19,3.97,3.98,3.87,3.87,883236
31-May-19,4.04,4.04,3.91,3.98,395877
30-May-19,4.04,4.09,3.95,3.95,670755
29-May-19,4.00,4.04,3.97,4.00,425589
28-May-19,4.05,4.07,3.98,4.00,647686
27-May-19,4.08,4.08,4.00,4.02,429607
24-May-19,4.25,4.25,4.01,4.03,1375546
23-May-19,4.33,4.38,4.20,4.28,204923
22-May-19,4.40,4.43,4.30,4.35,371295
21-May-19,4.09,4.40,4.09,4.35,576735
20-May-19,4.09,4.15,4.09,4.09,195018
17-May-19,4.04,4.10,3.94,4.10,362296
16-May-19,4.05,4.19,3.94,4.04,569630
15-May-19,4.20,4.20,3.95,4.04,595965
14-May-19,4.20,4.25,4.10,4.14,595100
13-May-19,4.37,4.37,4.11,4.11,1094618
10-May-19,4.49,4.55,4.20,4.50,553609
09-May-19,4.22,4.50,4.15,4.50,660532
08-May-19,4.15,4.25,4.10,4.22,573611
07-May-19,4.25,4.25,4.10,4.11,621482
06-May-19,4.42,4.42,4.21,4.22,872417
03-May-19,4.45,4.52,4.33,4.36,496026
02-May-19,4.53,4.55,4.41,4.50,130550
30-Apr-19,4.64,4.64,4.43,4.53,156102
29-Apr-19,4.63,4.65,4.55,4.56,126929
26-Apr-19,4.66,4.70,4.59,4.63,183918
25-Apr-19,4.30,4.74,4.30,4.66,485410
24-Apr-19,4.50,4.50,4.25,4.31,311231
23-Apr-19,4.36,4.42,4.32,4.37,256269
22-Apr-19,4.64,4.64,4.32,4.35,256269
18-Apr-19,4.60,4.71,4.44,4.55,256269
17-Apr-19,4.41,4.60,4.33,4.57,256269
16-Apr-19,4.41,4.60,4.30,4.32,256269
15-Apr-19,4.69,4.69,4.40,4.40,256269
12-Apr-19,4.79,4.86,4.55,4.55,256269
11-Apr-19,4.73,4.84,4.60,4.84,256269
10-Apr-19,4.95,4.95,4.61,4.73,256269
09-Apr-19,5.00,5.12,4.94,4.96,256269
08-Apr-19,4.94,5.15,4.90,5.09,256269
05-Apr-19,4.88,4.94,4.79,4.94,256269
04-Apr-19,5.15,5.15,4.81,4.88,256269
03-Apr-19,5.15,5.20,5.00,5.15,256269
02-Apr-19,5.10,5.20,5.10,5.15,256269
01-Apr-19,4.72,5.09,4.72,5.09,256269
29-Mar-19,5.10,5.10,4.61,4.68,256269
28-Mar-19,4.88,5.02,4.85,5.02,256269
27-Mar-19,4.95,5.00,4.89,4.95,256269
26-Mar-19,4.87,4.90,4.76,4.90,256269
25-Mar-19,5.03,5.03,4.71,4.87,256269
22-Mar-19,5.06,5.15,4.91,4.96,256269
21-Mar-19,5.11,5.12,4.96,5.01,256269
20-Mar-19,5.26,5.26,5.10,5.12,256269
19-Mar-19,5.42,5.45,5.25,5.29,256269
18-Mar-19,5.42,5.50,5.33,5.33,256269
15-Mar-19,5.34,5.42,5.30,5.42,256269
14-Mar-19,5.52,5.52,5.32,5.34,256269
13-Mar-19,5.35,5.52,5.32,5.51,256269
12-Mar-19,5.50,5.54,5.32,5.32,256269
11-Mar-19,5.50,5.53,5.32,5.47,256269
08-Mar-19,5.30,5.46,5.22,5.46,256269
07-Mar-19,5.27,5.28,5.19,5.25,256269
06-Mar-19,5.40,5.44,5.25,5.27,256269
*exoneração de responsabilidade