Cotação atual, histórico e gráfico do papel: KLBN3

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 KLBN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,24%	0,01	4,19	4,18	4,12	4,21	3M	1.285
07/12/2023	-1,42%	-0,06	4,18	4,25	4,14	4,28	4M	1.940
06/12/2023	0,00%	0,00	4,24	4,24	4,24	4,30	2M	966
05/12/2023	0,00%	0,00	4,24	4,24	4,21	4,29	3M	1.448
04/12/2023	-0,93%	-0,04	4,24	4,28	4,21	4,32	5M	2.014
01/12/2023	-5,93%	-0,27	4,28	4,54	4,27	4,54	11M	4.497
30/11/2023	-3,40%	-0,16	4,55	4,71	4,47	4,72	5M	1.841
29/11/2023	0,86%	0,04	4,71	4,67	4,63	4,74	1M	642
28/11/2023	1,52%	0,07	4,67	4,60	4,55	4,67	1M	676
27/11/2023	-0,22%	-0,01	4,60	4,61	4,60	4,66	1M	596
24/11/2023	-1,71%	-0,08	4,61	4,70	4,60	4,71	1M	653

23/11/2023	-0,21%	-0,01	4,69	4,72	4,66	4,74	1M	786
22/11/2023	1,73%	0,08	4,70	4,62	4,61	4,74	1M	790
21/11/2023	0,22%	0,01	4,62	4,61	4,59	4,66	1M	580
20/11/2023	-0,65%	-0,03	4,61	4,64	4,56	4,67	2M	862
17/11/2023	0,22%	0,01	4,64	4,63	4,60	4,67	1M	548
16/11/2023	1,98%	0,09	4,63	4,55	4,54	4,63	2M	703
14/11/2023	0,44%	0,02	4,54	4,52	4,45	4,57	2M	895
13/11/2023	-0,44%	-0,02	4,52	4,54	4,49	4,56	1M	640
10/11/2023	1,11%	0,05	4,54	4,50	4,50	4,58	1M	517
09/11/2023	-1,97%	-0,09	4,49	4,58	4,49	4,58	2M	711
08/11/2023	2,69%	0,12	4,58	4,50	4,47	4,60	2M	675
07/11/2023	1,13%	0,05	4,46	4,38	4,38	4,52	2M	779
06/11/2023	0,92%	0,04	4,41	4,38	4,38	4,48	2M	873
03/11/2023	1,39%	0,06	4,37	4,35	4,31	4,41	1M	739
01/11/2023	0,70%	0,03	4,31	4,28	4,26	4,34	1M	672
31/10/2023	-0,47%	-0,02	4,28	4,33	4,25	4,34	1M	670
30/10/2023	-2,49%	-0,11	4,30	4,38	4,28	4,40	2M	995
27/10/2023	-1,34%	-0,06	4,41	4,47	4,39	4,52	2M	1.106
26/10/2023	0,45%	0,02	4,47	4,45	4,41	4,51	2M	824
25/10/2023	0,91%	0,04	4,45	4,40	4,32	4,48	3M	1.095
24/10/2023	-0,90%	-0,04	4,41	4,46	4,40	4,50	3M	1.230
23/10/2023	-2,20%	-0,10	4,45	4,54	4,43	4,54	2M	1.454
20/10/2023	-1,73%	-0,08	4,55	4,65	4,53	4,66	1M	817
19/10/2023	-0,86%	-0,04	4,63	4,61	4,58	4,68	1M	729
18/10/2023	-2,30%	-0,11	4,67	4,78	4,64	4,78	2M	787
17/10/2023	1,49%	0,07	4,78	4,75	4,68	4,82	1M	708
16/10/2023	-0,63%	-0,03	4,71	4,74	4,70	4,77	1M	728
13/10/2023	1,28%	0,06	4,74	4,71	4,68	4,77	1M	553
11/10/2023	-1,27%	-0,06	4,68	4,74	4,68	4,76	1M	547
10/10/2023	0,85%	0,04	4,74	4,71	4,68	4,76	1M	812
09/10/2023	-1,05%	-0,05	4,70	4,75	4,66	4,76	2M	1.170
06/10/2023	0,64%	0,03	4,75	4,71	4,65	4,78	2M	811
05/10/2023	-1,26%	-0,06	4,72	4,79	4,70	4,81	1M	647
04/10/2023	-0,83%	-0,04	4,78	4,82	4,74	4,83	1M	632
03/10/2023	0,42%	0,02	4,82	4,80	4,77	4,86	2M	759
02/10/2023	0,84%	0,04	4,80	4,78	4,73	4,83	1M	670
29/09/2023	1,06%	0,05	4,76	4,71	4,70	4,82	2M	636
28/09/2023	-1,26%	-0,06	4,71	4,77	4,67	4,79	2M	870
27/09/2023	1,27%	0,06	4,77	4,74	4,70	4,79	943K	503
26/09/2023	-1,67%	-0,08	4,71	4,79	4,71	4,80	1M	881
25/09/2023	-0,83%	-0,04	4,79	4,85	4,78	4,86	2M	791
22/09/2023	-0,82%	-0,04	4,83	4,89	4,81	4,89	1M	642
21/09/2023	1,04%	0,05	4,87	4,82	4,78	4,89	2M	718
20/09/2023	2,55%	0,12	4,82	4,70	4,68	4,83	1M	647
19/09/2023	1,51%	0,07	4,70	4,63	4,61	4,71	1M	625
18/09/2023	0,22%	0,01	4,63	4,64	4,62	4,69	1M	756
15/09/2023	0,00%	0,00	4,62	4,62	4,58	4,68	2M	790
14/09/2023	0,87%	0,04	4,62	4,56	4,55	4,62	2M	892
13/09/2023	0,66%	0,03	4,58	4,59	4,54	4,59	817K	521
12/09/2023	0,89%	0,04	4,55	4,51	4,49	4,59	977K	539
11/09/2023	2,04%	0,09	4,51	4,45	4,40	4,53	2M	1.040
08/09/2023	-1,56%	-0,07	4,42	4,49	4,38	4,50	2M	1.116
06/09/2023	-2,39%	-0,11	4,49	4,60	4,47	4,62	3M	1.468
05/09/2023	-1,08%	-0,05	4,60	4,65	4,58	4,65	1M	723
04/09/2023	1,09%	0,05	4,65	4,61	4,57	4,65	2M	624
01/09/2023	1,32%	0,06	4,60	4,57	4,53	4,61	2M	848
31/08/2023	-0,87%	-0,04	4,54	4,58	4,53	4,61	1M	684
30/08/2023	-0,87%	-0,04	4,58	4,65	4,58	4,65	1M	753
29/08/2023	0,22%	0,01	4,62	4,61	4,60	4,65	1M	603
28/08/2023	0,88%	0,04	4,61	4,57	4,54	4,61	2M	552
25/08/2023	0,88%	0,04	4,57	4,53	4,51	4,57	1M	497
24/08/2023	0,00%	0,00	4,53	4,55	4,45	4,55	1M	837
23/08/2023	0,22%	0,01	4,53	4,52	4,48	4,55	1M	578
22/08/2023	0,44%	0,02	4,52	4,50	4,47	4,52	902K	501
21/08/2023	-0,44%	-0,02	4,50	4,52	4,42	4,52	2M	889
18/08/2023	0,00%	0,00	4,52	4,56	4,49	4,56	1M	725
17/08/2023	0,22%	0,01	4,52	4,51	4,48	4,54	2M	731
16/08/2023	0,22%	0,01	4,51	4,50	4,47	4,59	2M	948
15/08/2023	-2,17%	-0,10	4,50	4,60	4,50	4,60	2M	1.166
14/08/2023	1,55%	0,07	4,60	4,55	4,49	4,60	2M	954
11/08/2023	0,89%	0,04	4,53	4,49	4,47	4,54	1M	567
10/08/2023	0,00%	0,00	4,49	4,51	4,46	4,55	978K	576
09/08/2023	-1,54%	-0,07	4,49	4,58	4,43	4,58	2M	1.031
08/08/2023	-1,30%	-0,06	4,56	4,61	4,54	4,61	2M	665
07/08/2023	-0,86%	-0,04	4,62	4,64	4,60	4,66	2M	919
04/08/2023	0,43%	0,02	4,66	4,64	4,59	4,72	3M	1.429
03/08/2023	2,43%	0,11	4,64	4,53	4,51	4,68	3M	1.225
02/08/2023	-0,44%	-0,02	4,53	4,55	4,47	4,59	3M	1.393
01/08/2023	-0,66%	-0,03	4,55	4,58	4,52	4,69	3M	1.519
31/07/2023	0,66%	0,03	4,58	4,55	4,53	4,62	3M	1.605
28/07/2023	0,66%	0,03	4,55	4,52	4,48	4,55	1M	582
27/07/2023	2,73%	0,12	4,52	4,40	4,40	4,53	1M	567
26/07/2023	0,46%	0,02	4,40	4,38	4,34	4,45	3M	1.392
25/07/2023	0,69%	0,03	4,38	4,35	4,33	4,44	1M	589
24/07/2023	2,59%	0,11	4,35	4,22	4,19	4,37	2M	1.026
21/07/2023	0,24%	0,01	4,24	4,24	4,20	4,27	1M	974
20/07/2023	0,48%	0,02	4,23	4,21	4,19	4,25	2M	956
19/07/2023	-2,32%	-0,10	4,21	4,31	4,18	4,31	3M	1.754
18/07/2023	-0,23%	-0,01	4,31	4,32	4,28	4,33	784K	601
17/07/2023	0,23%	0,01	4,32	4,30	4,24	4,33	2M	1.182
14/07/2023	-0,46%	-0,02	4,31	4,33	4,28	4,34	1M	916
13/07/2023	0,93%	0,04	4,33	4,29	4,28	4,35	820K	472
12/07/2023	-1,61%	-0,07	4,29	4,36	4,29	4,37	2M	1.167
11/07/2023	0,23%	0,01	4,36	4,35	4,30	4,37	1M	738
10/07/2023	-1,58%	-0,07	4,35	4,43	4,35	4,43	1M	990
07/07/2023	1,14%	0,05	4,42	4,42	4,35	4,44	888K	585
06/07/2023	-0,46%	-0,02	4,37	4,35	4,26	4,41	3M	1.922
05/07/2023	-1,13%	-0,05	4,39	4,44	4,37	4,44	1M	874
04/07/2023	1,37%	0,06	4,44	4,38	4,37	4,45	2M	954
03/07/2023	0,23%	0,01	4,38	4,37	4,37	4,44	2M	991
30/06/2023	0,69%	0,03	4,37	4,35	4,33	4,41	2M	718
29/06/2023	0,23%	0,01	4,34	4,35	4,30	4,37	2M	961
28/06/2023	-2,04%	-0,09	4,33	4,44	4,33	4,47	2M	914
27/06/2023	-0,90%	-0,04	4,42	4,47	4,41	4,50	2M	1.237
26/06/2023	-2,19%	-0,10	4,46	4,58	4,45	4,58	2M	1.077
23/06/2023	0,44%	0,02	4,56	4,53	4,50	4,60	1M	612
22/06/2023	0,00%	0,00	4,54	4,54	4,44	4,56	2M	805
21/06/2023	-2,58%	-0,12	4,54	4,69	4,53	4,70	2M	1.265
20/06/2023	0,43%	0,02	4,66	4,64	4,56	4,66	2M	783
19/06/2023	-0,43%	-0,02	4,64	4,66	4,54	4,68	2M	1.079
16/06/2023	-1,89%	-0,09	4,66	4,75	4,62	4,77	2M	890
15/06/2023	3,49%	0,16	4,75	4,59	4,55	4,77	2M	787
14/06/2023	2,91%	0,13	4,59	4,46	4,46	4,64	2M	780
13/06/2023	0,22%	0,01	4,46	4,45	4,44	4,53	1M	619
12/06/2023	1,37%	0,06	4,45	4,38	4,36	4,47	2M	770
09/06/2023	-0,90%	-0,04	4,39	4,43	4,34	4,45	3M	1.371
07/06/2023	-0,45%	-0,02	4,43	4,45	4,39	4,46	1M	897
06/06/2023	1,14%	0,05	4,45	4,40	4,36	4,45	2M	670
05/06/2023	1,15%	0,05	4,40	4,39	4,36	4,42	1M	550
02/06/2023	2,35%	0,10	4,35	4,26	4,26	4,43	2M	943
01/06/2023	-1,16%	-0,05	4,25	4,31	4,20	4,34	3M	1.129
31/05/2023	-2,49%	-0,11	4,30	4,41	4,30	4,43	1M	501
30/05/2023	-	-	4,41	4,35	4,34	4,41	3M	465

Date,Open,High,Low,Close,Volume
08-Dec-23,4.18,4.21,4.12,4.19,2783540
07-Dec-23,4.25,4.28,4.14,4.18,3680253
06-Dec-23,4.24,4.30,4.24,4.24,2173457
05-Dec-23,4.24,4.29,4.21,4.24,2629596
04-Dec-23,4.28,4.32,4.21,4.24,5234776
01-Dec-23,4.54,4.54,4.27,4.28,10790874
30-Nov-23,4.71,4.72,4.47,4.55,5430821
29-Nov-23,4.67,4.74,4.63,4.71,1138751
28-Nov-23,4.60,4.67,4.55,4.67,1419204
27-Nov-23,4.61,4.66,4.60,4.60,1098942
24-Nov-23,4.70,4.71,4.60,4.61,1205549
23-Nov-23,4.72,4.74,4.66,4.69,1471268
22-Nov-23,4.62,4.74,4.61,4.70,1403842
21-Nov-23,4.61,4.66,4.59,4.62,1416282
20-Nov-23,4.64,4.67,4.56,4.61,1788888
17-Nov-23,4.63,4.67,4.60,4.64,1433409
16-Nov-23,4.55,4.63,4.54,4.63,2088395
14-Nov-23,4.52,4.57,4.45,4.54,2297605
13-Nov-23,4.54,4.56,4.49,4.52,1459502
10-Nov-23,4.50,4.58,4.50,4.54,1267346
09-Nov-23,4.58,4.58,4.49,4.49,1605592
08-Nov-23,4.50,4.60,4.47,4.58,1909211
07-Nov-23,4.38,4.52,4.38,4.46,1896745
06-Nov-23,4.38,4.48,4.38,4.41,2018891
03-Nov-23,4.35,4.41,4.31,4.37,1360254
01-Nov-23,4.28,4.34,4.26,4.31,1309478
31-Oct-23,4.33,4.34,4.25,4.28,1448734
30-Oct-23,4.38,4.40,4.28,4.30,1855379
27-Oct-23,4.47,4.52,4.39,4.41,2358522
26-Oct-23,4.45,4.51,4.41,4.47,1947974
25-Oct-23,4.40,4.48,4.32,4.45,2940523
24-Oct-23,4.46,4.50,4.40,4.41,2908685
23-Oct-23,4.54,4.54,4.43,4.45,2455029
20-Oct-23,4.65,4.66,4.53,4.55,1173547
19-Oct-23,4.61,4.68,4.58,4.63,1364665
18-Oct-23,4.78,4.78,4.64,4.67,2157397
17-Oct-23,4.75,4.82,4.68,4.78,1151819
16-Oct-23,4.74,4.77,4.70,4.71,1231086
13-Oct-23,4.71,4.77,4.68,4.74,1244748
11-Oct-23,4.74,4.76,4.68,4.68,1028842
10-Oct-23,4.71,4.76,4.68,4.74,1241334
09-Oct-23,4.75,4.76,4.66,4.70,1868141
06-Oct-23,4.71,4.78,4.65,4.75,1738764
05-Oct-23,4.79,4.81,4.70,4.72,1179545
04-Oct-23,4.82,4.83,4.74,4.78,1394778
03-Oct-23,4.80,4.86,4.77,4.82,2049410
02-Oct-23,4.78,4.83,4.73,4.80,1343303
29-Sep-23,4.71,4.82,4.70,4.76,1705991
28-Sep-23,4.77,4.79,4.67,4.71,1685005
27-Sep-23,4.74,4.79,4.70,4.77,942865
26-Sep-23,4.79,4.80,4.71,4.71,1435520
25-Sep-23,4.85,4.86,4.78,4.79,1553150
22-Sep-23,4.89,4.89,4.81,4.83,1317838
21-Sep-23,4.82,4.89,4.78,4.87,1714003
20-Sep-23,4.70,4.83,4.68,4.82,1211273
19-Sep-23,4.63,4.71,4.61,4.70,1153060
18-Sep-23,4.64,4.69,4.62,4.63,1446897
15-Sep-23,4.62,4.68,4.58,4.62,2014749
14-Sep-23,4.56,4.62,4.55,4.62,1752005
13-Sep-23,4.59,4.59,4.54,4.58,816651
12-Sep-23,4.51,4.59,4.49,4.55,976998
11-Sep-23,4.45,4.53,4.40,4.51,1645144
08-Sep-23,4.49,4.50,4.38,4.42,2146349
06-Sep-23,4.60,4.62,4.47,4.49,2659394
05-Sep-23,4.65,4.65,4.58,4.60,1357265
04-Sep-23,4.61,4.65,4.57,4.65,1504959
01-Sep-23,4.57,4.61,4.53,4.60,1592515
31-Aug-23,4.58,4.61,4.53,4.54,1413125
30-Aug-23,4.65,4.65,4.58,4.58,1391769
29-Aug-23,4.61,4.65,4.60,4.62,1290092
28-Aug-23,4.57,4.61,4.54,4.61,1509501
25-Aug-23,4.53,4.57,4.51,4.57,1019286
24-Aug-23,4.55,4.55,4.45,4.53,1263249
23-Aug-23,4.52,4.55,4.48,4.53,1101288
22-Aug-23,4.50,4.52,4.47,4.52,901928
21-Aug-23,4.52,4.52,4.42,4.50,1740425
18-Aug-23,4.56,4.56,4.49,4.52,1445846
17-Aug-23,4.51,4.54,4.48,4.52,1823133
16-Aug-23,4.50,4.59,4.47,4.51,1717631
15-Aug-23,4.60,4.60,4.50,4.50,1762298
14-Aug-23,4.55,4.60,4.49,4.60,1613062
11-Aug-23,4.49,4.54,4.47,4.53,1041500
10-Aug-23,4.51,4.55,4.46,4.49,978419
09-Aug-23,4.58,4.58,4.43,4.49,2115560
08-Aug-23,4.61,4.61,4.54,4.56,2267262
07-Aug-23,4.64,4.66,4.60,4.62,1640694
04-Aug-23,4.64,4.72,4.59,4.66,2912334
03-Aug-23,4.53,4.68,4.51,4.64,2731577
02-Aug-23,4.55,4.59,4.47,4.53,3021115
01-Aug-23,4.58,4.69,4.52,4.55,3458112
31-Jul-23,4.55,4.62,4.53,4.58,3132928
28-Jul-23,4.52,4.55,4.48,4.55,1231119
27-Jul-23,4.40,4.53,4.40,4.52,1110380
26-Jul-23,4.38,4.45,4.34,4.40,3244743
25-Jul-23,4.35,4.44,4.33,4.38,1304775
24-Jul-23,4.22,4.37,4.19,4.35,2354692
21-Jul-23,4.24,4.27,4.20,4.24,1490201
20-Jul-23,4.21,4.25,4.19,4.23,1512229
19-Jul-23,4.31,4.31,4.18,4.21,2686816
18-Jul-23,4.32,4.33,4.28,4.31,783501
17-Jul-23,4.30,4.33,4.24,4.32,1828608
14-Jul-23,4.33,4.34,4.28,4.31,1494321
13-Jul-23,4.29,4.35,4.28,4.33,819704
12-Jul-23,4.36,4.37,4.29,4.29,1738502
11-Jul-23,4.35,4.37,4.30,4.36,1025353
10-Jul-23,4.43,4.43,4.35,4.35,1127894
07-Jul-23,4.42,4.44,4.35,4.42,888315
06-Jul-23,4.35,4.41,4.26,4.37,3321927
05-Jul-23,4.44,4.44,4.37,4.39,1449564
04-Jul-23,4.38,4.45,4.37,4.44,1971146
03-Jul-23,4.37,4.44,4.37,4.38,1951792
30-Jun-23,4.35,4.41,4.33,4.37,1582240
29-Jun-23,4.35,4.37,4.30,4.34,1814432
28-Jun-23,4.44,4.47,4.33,4.33,1546028
27-Jun-23,4.47,4.50,4.41,4.42,1740794
26-Jun-23,4.58,4.58,4.45,4.46,2102135
23-Jun-23,4.53,4.60,4.50,4.56,1062036
22-Jun-23,4.54,4.56,4.44,4.54,1661649
21-Jun-23,4.69,4.70,4.53,4.54,2365909
20-Jun-23,4.64,4.66,4.56,4.66,1745666
19-Jun-23,4.66,4.68,4.54,4.64,1879858
16-Jun-23,4.75,4.77,4.62,4.66,2083028
15-Jun-23,4.59,4.77,4.55,4.75,1757115
14-Jun-23,4.46,4.64,4.46,4.59,2201874
13-Jun-23,4.45,4.53,4.44,4.46,1326113
12-Jun-23,4.38,4.47,4.36,4.45,1633561
09-Jun-23,4.43,4.45,4.34,4.39,2524019
07-Jun-23,4.45,4.46,4.39,4.43,1382336
06-Jun-23,4.40,4.45,4.36,4.45,1639126
05-Jun-23,4.39,4.42,4.36,4.40,1075208
02-Jun-23,4.26,4.43,4.26,4.35,2405744
01-Jun-23,4.31,4.34,4.20,4.25,2695881
31-May-23,4.41,4.43,4.30,4.30,1130077
30-May-23,4.35,4.41,4.34,4.41,2946726

*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: KLBN3