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
24/03/2025	-1,12%	-0,22	19,35	19,53	19,28	19,59	70M	9.714
21/03/2025	-1,46%	-0,29	19,57	19,90	19,45	19,92	167M	12.187
20/03/2025	-0,20%	-0,04	19,86	19,93	19,75	20,00	71M	12.710
19/03/2025	0,05%	0,01	19,90	20,00	19,82	20,20	70M	11.517
18/03/2025	0,25%	0,05	19,89	19,94	19,68	20,00	81M	12.182
17/03/2025	1,28%	0,25	19,84	19,71	19,62	20,00	76M	12.882
14/03/2025	0,82%	0,16	19,59	19,45	19,33	19,71	61M	8.635

13/03/2025	1,46%	0,28	19,43	19,16	19,10	19,43	66M	7.763
12/03/2025	-1,34%	-0,26	19,15	19,51	19,04	19,52	132M	14.246
11/03/2025	-2,07%	-0,41	19,41	19,82	19,41	19,83	67M	9.473
10/03/2025	-0,45%	-0,09	19,82	19,90	19,53	19,95	80M	9.630
07/03/2025	-0,10%	-0,02	19,91	19,80	19,69	20,14	68M	9.241
06/03/2025	1,37%	0,27	19,93	19,75	19,57	19,97	139M	16.552
05/03/2025	-0,56%	-0,11	19,66	20,10	19,66	20,49	110M	11.019
28/02/2025	-3,84%	-0,79	19,77	20,55	19,77	20,61	170M	20.377
27/02/2025	0,24%	0,05	20,56	20,51	20,38	20,76	84M	17.852
26/02/2025	-1,54%	-0,32	20,51	20,81	20,25	20,99	154M	18.049
25/02/2025	-0,53%	-0,11	20,83	20,94	20,83	21,14	62M	10.962
24/02/2025	0,05%	0,01	20,94	20,95	20,79	21,07	51M	9.114
21/02/2025	0,00%	0,00	20,93	20,89	20,65	21,06	80M	8.398
20/02/2025	-1,23%	-0,26	20,93	21,28	20,71	21,32	64M	9.301
19/02/2025	-0,28%	-0,06	21,19	21,15	21,06	21,36	61M	8.667
18/02/2025	0,05%	0,01	21,25	21,32	21,01	21,32	82M	13.091
17/02/2025	-1,12%	-0,24	21,24	21,58	21,10	21,58	72M	11.539
14/02/2025	1,46%	0,31	21,48	21,22	21,02	21,60	92M	14.737
13/02/2025	0,67%	0,14	21,17	20,94	20,94	21,17	85M	11.174
12/02/2025	-0,61%	-0,13	21,03	21,02	20,76	21,52	109M	20.859
11/02/2025	-1,03%	-0,22	21,16	21,46	21,12	21,55	71M	9.547
10/02/2025	0,56%	0,12	21,38	21,19	21,17	21,45	64M	9.030
07/02/2025	-1,53%	-0,33	21,26	21,59	21,11	21,69	72M	11.018
06/02/2025	-0,09%	-0,02	21,59	21,61	21,42	21,75	72M	11.220
05/02/2025	-0,46%	-0,10	21,61	21,72	21,43	21,75	95M	14.079
04/02/2025	-3,68%	-0,83	21,71	22,52	21,47	22,56	118M	19.055
03/02/2025	0,45%	0,10	22,54	22,45	22,27	22,70	84M	13.967
31/01/2025	-0,62%	-0,14	22,44	22,58	22,44	22,73	84M	14.088
30/01/2025	2,03%	0,45	22,58	22,21	22,14	22,80	107M	14.801
29/01/2025	-0,54%	-0,12	22,13	22,37	22,09	22,39	67M	9.459
28/01/2025	-0,27%	-0,06	22,25	22,31	22,10	22,38	67M	10.455
27/01/2025	1,13%	0,25	22,31	22,00	22,00	22,47	67M	11.084
24/01/2025	0,23%	0,05	22,06	22,04	21,79	22,17	55M	10.902
23/01/2025	0,96%	0,21	22,01	21,68	21,68	22,05	87M	10.403
22/01/2025	-1,80%	-0,40	21,80	22,24	21,66	22,31	90M	13.691
21/01/2025	0,50%	0,11	22,20	22,11	21,93	22,27	59M	9.937
20/01/2025	2,32%	0,50	22,09	21,60	21,52	22,33	76M	7.920
17/01/2025	0,56%	0,12	21,59	21,55	21,31	21,80	145M	15.523
16/01/2025	-0,51%	-0,11	21,47	21,58	21,23	21,70	140M	14.040
15/01/2025	-0,51%	-0,11	21,58	21,91	21,13	21,91	178M	25.341
14/01/2025	-1,86%	-0,41	21,69	22,10	21,67	22,14	79M	9.515
13/01/2025	0,00%	0,00	22,10	21,99	21,91	22,20	66M	11.402
10/01/2025	0,14%	0,03	22,10	22,07	21,88	22,20	87M	16.080
09/01/2025	-1,03%	-0,23	22,07	22,27	22,02	22,35	87M	8.837
08/01/2025	-1,15%	-0,26	22,30	22,51	22,26	22,81	125M	16.800
07/01/2025	0,36%	0,08	22,56	22,47	22,32	22,75	121M	13.260
06/01/2025	-0,84%	-0,19	22,48	22,67	22,24	22,69	105M	13.810
03/01/2025	-1,56%	-0,36	22,67	23,03	22,58	23,23	138M	17.509
02/01/2025	-0,73%	-0,17	23,03	23,20	22,90	23,22	109M	17.223
30/12/2024	-0,04%	-0,01	23,20	23,30	23,09	23,40	97M	13.203
27/12/2024	-0,64%	-0,15	23,21	23,47	23,08	23,50	89M	16.486
26/12/2024	0,30%	0,07	23,36	23,27	23,09	23,53	82M	14.691
23/12/2024	-0,34%	-0,08	23,29	23,37	22,87	23,40	154M	23.204
20/12/2024	0,47%	0,11	23,37	23,21	22,91	23,71	380M	17.519
19/12/2024	-0,43%	-0,10	23,26	23,45	23,08	23,65	164M	25.714
18/12/2024	-1,39%	-0,33	23,36	23,60	23,16	23,76	235M	37.320
17/12/2024	1,37%	0,32	23,69	23,19	23,08	24,06	206M	34.745
16/12/2024	1,26%	0,29	23,37	23,09	23,00	23,63	118M	18.028
13/12/2024	-0,99%	-0,23	23,08	23,31	22,95	23,39	104M	12.168
12/12/2024	-0,26%	-0,06	23,31	23,09	22,88	23,41	138M	17.466
11/12/2024	0,95%	0,22	23,37	23,00	22,82	23,63	165M	18.201
10/12/2024	-0,98%	-0,23	23,15	23,69	22,93	23,69	78M	10.520
09/12/2024	1,26%	0,29	23,38	23,09	22,93	23,53	107M	14.216
06/12/2024	-0,60%	-0,14	23,09	23,14	22,77	23,22	130M	18.800
05/12/2024	-0,09%	-0,02	23,23	23,45	22,98	23,47	101M	13.683
04/12/2024	2,65%	0,60	23,25	22,69	22,64	23,25	131M	14.670
03/12/2024	1,25%	0,28	22,65	22,48	22,32	22,82	130M	17.231
02/12/2024	0,72%	0,16	22,37	22,00	21,96	22,57	135M	20.663
29/11/2024	2,30%	0,50	22,21	21,71	21,64	22,26	194M	20.259
28/11/2024	1,97%	0,42	21,71	21,29	21,15	21,95	147M	22.633
27/11/2024	0,05%	0,01	21,29	21,31	21,07	21,51	105M	13.785
26/11/2024	0,05%	0,01	21,28	21,28	21,10	21,41	41M	8.197
25/11/2024	-1,02%	-0,22	21,27	21,29	21,19	21,48	92M	11.384
22/11/2024	3,07%	0,64	21,49	20,92	20,85	21,58	137M	14.550
21/11/2024	1,26%	0,26	20,85	20,72	20,59	21,24	150M	19.238
19/11/2024	0,19%	0,04	20,59	20,56	20,49	20,70	59M	9.968
18/11/2024	0,20%	0,04	20,55	20,35	20,35	20,60	55M	9.333
14/11/2024	-0,44%	-0,09	20,51	20,56	20,49	20,72	99M	13.699
13/11/2024	0,73%	0,15	20,60	20,40	20,35	21,00	64M	11.660
12/11/2024	-1,64%	-0,34	20,45	20,49	20,18	20,70	115M	14.987
11/11/2024	0,43%	0,09	20,79	20,75	20,55	20,82	110M	8.870
08/11/2024	-2,45%	-0,52	20,70	21,13	20,43	21,13	123M	15.511
07/11/2024	-3,50%	-0,77	21,22	21,82	21,06	21,97	148M	16.182
06/11/2024	-0,50%	-0,11	21,99	21,80	21,80	22,32	204M	14.261
05/11/2024	0,27%	0,06	22,10	22,11	21,81	22,39	83M	13.632
04/11/2024	4,85%	1,02	22,04	21,15	21,05	22,13	208M	23.629
01/11/2024	0,77%	0,16	21,02	20,85	20,78	21,07	187M	13.751
31/10/2024	0,34%	0,07	20,86	20,86	20,82	21,31	139M	10.407
30/10/2024	1,12%	0,23	20,79	20,71	20,62	21,04	106M	9.487
29/10/2024	-0,68%	-0,14	20,56	20,76	20,55	20,82	77M	10.205
28/10/2024	-0,67%	-0,14	20,70	20,90	20,70	21,13	113M	10.584
25/10/2024	2,01%	0,41	20,84	20,49	20,49	20,96	94M	15.709
24/10/2024	-0,97%	-0,20	20,43	20,62	20,42	20,62	72M	10.077
23/10/2024	-0,67%	-0,14	20,63	20,75	20,56	20,84	48M	8.513
22/10/2024	0,19%	0,04	20,77	20,51	20,51	20,97	65M	11.533
21/10/2024	0,10%	0,02	20,73	20,66	20,66	20,90	69M	8.408
18/10/2024	0,88%	0,18	20,71	20,50	20,46	20,79	128M	14.613
17/10/2024	1,08%	0,22	20,53	20,30	20,09	20,73	121M	12.918
16/10/2024	-0,25%	-0,05	20,31	20,35	20,12	20,39	104M	14.722
15/10/2024	0,94%	0,19	20,36	20,21	20,08	20,47	121M	11.689
14/10/2024	0,10%	0,02	20,17	20,15	19,90	20,21	102M	14.174
11/10/2024	-1,47%	-0,30	20,15	20,46	20,05	20,56	143M	17.133
10/10/2024	-2,53%	-0,53	20,45	20,94	20,45	20,99	168M	13.694
09/10/2024	-1,50%	-0,32	20,98	21,20	20,88	21,30	123M	19.049
08/10/2024	-0,37%	-0,08	21,30	21,20	20,97	21,32	104M	17.346
07/10/2024	0,28%	0,06	21,38	21,32	21,16	21,49	81M	12.184
04/10/2024	0,76%	0,16	21,32	21,00	21,00	21,42	101M	14.827
03/10/2024	-0,56%	-0,12	21,16	21,00	20,84	21,21	100M	15.613
02/10/2024	1,82%	0,38	21,28	21,10	21,10	21,54	105M	10.052
01/10/2024	0,05%	0,01	20,90	20,95	20,88	21,08	129M	14.357
30/09/2024	-0,85%	-0,18	20,89	21,20	20,89	21,40	112M	14.512
27/09/2024	-0,38%	-0,08	21,07	21,21	21,01	21,21	50M	8.504
26/09/2024	1,93%	0,40	21,15	20,91	20,77	21,46	124M	14.015
25/09/2024	-1,43%	-0,30	20,75	21,10	20,75	21,10	76M	12.218
24/09/2024	1,10%	0,23	21,05	20,94	20,82	21,15	81M	13.003
23/09/2024	-0,95%	-0,20	20,82	20,91	20,70	20,96	74M	12.689
20/09/2024	-1,27%	-0,27	21,02	21,25	20,86	21,25	216M	19.080
19/09/2024	-0,23%	-0,05	21,29	21,35	21,17	21,50	86M	13.082
18/09/2024	-1,02%	-0,22	21,34	21,51	21,28	21,63	76M	12.241
17/09/2024	-0,74%	-0,16	21,56	21,72	21,44	21,72	60M	8.466
16/09/2024	-0,41%	-0,09	21,72	21,87	21,58	21,94	40M	8.203
13/09/2024	0,55%	0,12	21,81	21,82	21,69	22,02	73M	9.978
12/09/2024	-1,14%	-0,25	21,69	21,82	21,65	21,93	79M	12.931
11/09/2024	-0,27%	-0,06	21,94	21,98	21,67	22,11	133M	15.839
10/09/2024	1,66%	0,36	22,00	22,16	21,89	22,47	138M	14.158
09/09/2024	-0,37%	-0,08	21,64	21,67	21,57	21,80	44M	7.666
06/09/2024	-	-	21,72	21,81	21,50	21,88	67M	10.031

Date,Open,High,Low,Close,Volume
24-Mar-25,19.53,19.59,19.28,19.35,70426663
21-Mar-25,19.90,19.92,19.45,19.57,167493677
20-Mar-25,19.93,20.00,19.75,19.86,71049888
19-Mar-25,20.00,20.20,19.82,19.90,70347958
18-Mar-25,19.94,20.00,19.68,19.89,81057953
17-Mar-25,19.71,20.00,19.62,19.84,75795893
14-Mar-25,19.45,19.71,19.33,19.59,60882160
13-Mar-25,19.16,19.43,19.10,19.43,65514135
12-Mar-25,19.51,19.52,19.04,19.15,132168396
11-Mar-25,19.82,19.83,19.41,19.41,67259807
10-Mar-25,19.90,19.95,19.53,19.82,80224621
07-Mar-25,19.80,20.14,19.69,19.91,68035160
06-Mar-25,19.75,19.97,19.57,19.93,139444366
05-Mar-25,20.10,20.49,19.66,19.66,109732530
28-Feb-25,20.55,20.61,19.77,19.77,170197611
27-Feb-25,20.51,20.76,20.38,20.56,83681255
26-Feb-25,20.81,20.99,20.25,20.51,153679456
25-Feb-25,20.94,21.14,20.83,20.83,62495401
24-Feb-25,20.95,21.07,20.79,20.94,51379936
21-Feb-25,20.89,21.06,20.65,20.93,79700727
20-Feb-25,21.28,21.32,20.71,20.93,63586250
19-Feb-25,21.15,21.36,21.06,21.19,60563859
18-Feb-25,21.32,21.32,21.01,21.25,82274287
17-Feb-25,21.58,21.58,21.10,21.24,72485376
14-Feb-25,21.22,21.60,21.02,21.48,91840956
13-Feb-25,20.94,21.17,20.94,21.17,84635270
12-Feb-25,21.02,21.52,20.76,21.03,109211733
11-Feb-25,21.46,21.55,21.12,21.16,70540162
10-Feb-25,21.19,21.45,21.17,21.38,64046827
07-Feb-25,21.59,21.69,21.11,21.26,72083740
06-Feb-25,21.61,21.75,21.42,21.59,72097447
05-Feb-25,21.72,21.75,21.43,21.61,94615740
04-Feb-25,22.52,22.56,21.47,21.71,118414634
03-Feb-25,22.45,22.70,22.27,22.54,83636519
31-Jan-25,22.58,22.73,22.44,22.44,83737217
30-Jan-25,22.21,22.80,22.14,22.58,107223886
29-Jan-25,22.37,22.39,22.09,22.13,66656693
28-Jan-25,22.31,22.38,22.10,22.25,67083257
27-Jan-25,22.00,22.47,22.00,22.31,66851239
24-Jan-25,22.04,22.17,21.79,22.06,54562572
23-Jan-25,21.68,22.05,21.68,22.01,86686379
22-Jan-25,22.24,22.31,21.66,21.80,89952705
21-Jan-25,22.11,22.27,21.93,22.20,58952088
20-Jan-25,21.60,22.33,21.52,22.09,75549733
17-Jan-25,21.55,21.80,21.31,21.59,145051079
16-Jan-25,21.58,21.70,21.23,21.47,140374434
15-Jan-25,21.91,21.91,21.13,21.58,177681004
14-Jan-25,22.10,22.14,21.67,21.69,78529069
13-Jan-25,21.99,22.20,21.91,22.10,65944461
10-Jan-25,22.07,22.20,21.88,22.10,87184309
09-Jan-25,22.27,22.35,22.02,22.07,87499706
08-Jan-25,22.51,22.81,22.26,22.30,125222859
07-Jan-25,22.47,22.75,22.32,22.56,120802066
06-Jan-25,22.67,22.69,22.24,22.48,104784567
03-Jan-25,23.03,23.23,22.58,22.67,137861048
02-Jan-25,23.20,23.22,22.90,23.03,108910973
30-Dec-24,23.30,23.40,23.09,23.20,97246239
27-Dec-24,23.47,23.50,23.08,23.21,88559703
26-Dec-24,23.27,23.53,23.09,23.36,81967073
23-Dec-24,23.37,23.40,22.87,23.29,153539738
20-Dec-24,23.21,23.71,22.91,23.37,379660753
19-Dec-24,23.45,23.65,23.08,23.26,164428744
18-Dec-24,23.60,23.76,23.16,23.36,234669553
17-Dec-24,23.19,24.06,23.08,23.69,206147169
16-Dec-24,23.09,23.63,23.00,23.37,117613626
13-Dec-24,23.31,23.39,22.95,23.08,103847638
12-Dec-24,23.09,23.41,22.88,23.31,137865179
11-Dec-24,23.00,23.63,22.82,23.37,165006297
10-Dec-24,23.69,23.69,22.93,23.15,77928213
09-Dec-24,23.09,23.53,22.93,23.38,106679452
06-Dec-24,23.14,23.22,22.77,23.09,130167354
05-Dec-24,23.45,23.47,22.98,23.23,100923828
04-Dec-24,22.69,23.25,22.64,23.25,130537609
03-Dec-24,22.48,22.82,22.32,22.65,130393782
02-Dec-24,22.00,22.57,21.96,22.37,135430884
29-Nov-24,21.71,22.26,21.64,22.21,194255889
28-Nov-24,21.29,21.95,21.15,21.71,146916589
27-Nov-24,21.31,21.51,21.07,21.29,105181643
26-Nov-24,21.28,21.41,21.10,21.28,41231810
25-Nov-24,21.29,21.48,21.19,21.27,92179081
22-Nov-24,20.92,21.58,20.85,21.49,136938302
21-Nov-24,20.72,21.24,20.59,20.85,150248556
19-Nov-24,20.56,20.70,20.49,20.59,58781257
18-Nov-24,20.35,20.60,20.35,20.55,54806495
14-Nov-24,20.56,20.72,20.49,20.51,98584340
13-Nov-24,20.40,21.00,20.35,20.60,64125148
12-Nov-24,20.49,20.70,20.18,20.45,115335830
11-Nov-24,20.75,20.82,20.55,20.79,109638614
08-Nov-24,21.13,21.13,20.43,20.70,122993829
07-Nov-24,21.82,21.97,21.06,21.22,148472257
06-Nov-24,21.80,22.32,21.80,21.99,203760379
05-Nov-24,22.11,22.39,21.81,22.10,82562101
04-Nov-24,21.15,22.13,21.05,22.04,208256748
01-Nov-24,20.85,21.07,20.78,21.02,186674710
31-Oct-24,20.86,21.31,20.82,20.86,139050276
30-Oct-24,20.71,21.04,20.62,20.79,106090557
29-Oct-24,20.76,20.82,20.55,20.56,76959677
28-Oct-24,20.90,21.13,20.70,20.70,113152523
25-Oct-24,20.49,20.96,20.49,20.84,93933364
24-Oct-24,20.62,20.62,20.42,20.43,72302238
23-Oct-24,20.75,20.84,20.56,20.63,48345166
22-Oct-24,20.51,20.97,20.51,20.77,64920636
21-Oct-24,20.66,20.90,20.66,20.73,69250128
18-Oct-24,20.50,20.79,20.46,20.71,127590563
17-Oct-24,20.30,20.73,20.09,20.53,120733708
16-Oct-24,20.35,20.39,20.12,20.31,104015637
15-Oct-24,20.21,20.47,20.08,20.36,120744823
14-Oct-24,20.15,20.21,19.90,20.17,101831047
11-Oct-24,20.46,20.56,20.05,20.15,143283131
10-Oct-24,20.94,20.99,20.45,20.45,168155533
09-Oct-24,21.20,21.30,20.88,20.98,122793696
08-Oct-24,21.20,21.32,20.97,21.30,104086690
07-Oct-24,21.32,21.49,21.16,21.38,81343467
04-Oct-24,21.00,21.42,21.00,21.32,101216684
03-Oct-24,21.00,21.21,20.84,21.16,99921920
02-Oct-24,21.10,21.54,21.10,21.28,105016272
01-Oct-24,20.95,21.08,20.88,20.90,128612987
30-Sep-24,21.20,21.40,20.89,20.89,112021892
27-Sep-24,21.21,21.21,21.01,21.07,50264107
26-Sep-24,20.91,21.46,20.77,21.15,124085159
25-Sep-24,21.10,21.10,20.75,20.75,76194675
24-Sep-24,20.94,21.15,20.82,21.05,80975674
23-Sep-24,20.91,20.96,20.70,20.82,73888154
20-Sep-24,21.25,21.25,20.86,21.02,216168310
19-Sep-24,21.35,21.50,21.17,21.29,86176918
18-Sep-24,21.51,21.63,21.28,21.34,76193212
17-Sep-24,21.72,21.72,21.44,21.56,60117023
16-Sep-24,21.87,21.94,21.58,21.72,40164556
13-Sep-24,21.82,22.02,21.69,21.81,73243342
12-Sep-24,21.82,21.93,21.65,21.69,79039330
11-Sep-24,21.98,22.11,21.67,21.94,132738404
10-Sep-24,22.16,22.47,21.89,22.00,137513354
09-Sep-24,21.67,21.80,21.57,21.64,43616210
06-Sep-24,21.81,21.88,21.50,21.72,66970548

*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