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
02/10/2026	3,56%	0,64	18,62	18,19	18,05	18,65	114M	14.659
01/10/2026	-0,72%	-0,13	17,98	18,19	17,84	18,21	101M	11.733
30/09/2026	-0,88%	-0,16	18,11	18,55	18,08	18,55	116M	11.624
29/09/2026	-0,22%	-0,04	18,27	18,31	17,96	18,31	116M	12.864
28/09/2026	0,88%	0,16	18,31	18,10	17,85	18,42	132M	9.193
25/09/2026	-0,71%	-0,13	18,15	18,25	18,09	18,38	232M	12.104
24/09/2026	-2,04%	-0,38	18,28	18,67	18,15	18,75	90M	9.708
23/09/2026	-3,27%	-0,63	18,66	19,04	18,61	19,19	152M	14.807
22/09/2026	0,52%	0,10	19,29	19,02	18,82	19,33	101M	14.823
21/09/2026	0,26%	0,05	19,19	19,24	19,13	19,41	72M	9.091
18/09/2026	-2,50%	-0,49	19,14	19,61	19,14	19,64	228M	7.791
17/09/2026	1,19%	0,23	19,63	19,40	19,19	19,81	84M	8.632
16/09/2026	-0,10%	-0,02	19,40	19,35	19,27	19,53	42M	7.972
15/09/2026	1,04%	0,20	19,42	19,35	19,11	19,49	52M	6.954
14/09/2026	-1,64%	-0,32	19,22	19,25	19,00	19,43	48M	6.124
11/09/2026	-0,15%	-0,03	19,54	19,57	19,42	19,72	63M	7.699
10/09/2026	0,20%	0,04	19,57	19,53	19,46	19,75	73M	9.162
09/09/2026	-0,41%	-0,08	19,53	19,45	19,45	19,80	71M	8.515
08/09/2026	0,72%	0,14	19,61	19,65	19,50	19,79	80M	9.547
04/09/2026	-0,46%	-0,09	19,47	19,41	19,37	19,65	66M	8.007
03/09/2026	0,31%	0,06	19,56	19,65	19,35	19,70	109M	18.576
02/09/2026	2,36%	0,45	19,50	19,10	19,10	19,60	132M	22.668
01/09/2026	0,79%	0,15	19,05	18,90	18,82	19,10	62M	10.873
31/08/2026	0,16%	0,03	18,90	18,81	18,70	19,03	144M	8.275
28/08/2026	0,43%	0,08	18,87	18,74	18,60	19,00	94M	9.912
27/08/2026	0,43%	0,08	18,79	18,66	18,49	18,86	72M	10.191
26/08/2026	-0,16%	-0,03	18,71	18,67	18,51	18,77	95M	13.550
25/08/2026	0,32%	0,06	18,74	18,55	18,53	18,81	120M	14.855
24/08/2026	1,03%	0,19	18,68	18,30	18,30	18,92	115M	18.227
21/08/2026	0,87%	0,16	18,49	18,33	18,18	18,61	118M	16.974
20/08/2026	3,21%	0,57	18,33	17,76	17,69	18,47	127M	16.222
19/08/2026	1,72%	0,30	17,76	17,47	17,43	17,84	66M	7.470
18/08/2026	0,34%	0,06	17,46	17,36	17,28	17,62	48M	7.515
17/08/2026	-0,85%	-0,15	17,40	17,50	17,25	17,54	81M	10.041
14/08/2026	0,23%	0,04	17,55	17,39	17,35	17,76	125M	18.099
13/08/2026	-0,62%	-0,11	17,51	17,62	17,33	17,66	81M	11.182
12/08/2026	0,40%	0,07	17,62	17,57	17,48	17,74	73M	9.659
11/08/2026	-1,74%	-0,31	17,55	17,82	17,51	17,89	82M	11.098
10/08/2026	-0,83%	-0,15	17,86	18,00	17,82	18,10	71M	9.035
07/08/2026	-0,06%	-0,01	18,01	18,01	17,88	18,13	136M	7.897
06/08/2026	-3,33%	-0,62	18,02	18,59	17,99	18,64	108M	11.603
05/08/2026	2,14%	0,39	18,64	18,29	18,23	18,73	187M	15.080
04/08/2026	0,05%	0,01	18,25	18,44	18,06	18,54	71M	9.985
03/08/2026	-0,05%	-0,01	18,24	18,38	18,12	18,44	76M	12.230
31/07/2026	1,11%	0,20	18,25	18,15	18,01	18,45	135M	15.099
30/07/2026	0,17%	0,03	18,05	18,05	17,90	18,23	128M	11.134
29/07/2026	-0,11%	-0,02	18,02	18,09	17,94	18,17	70M	9.816
28/07/2026	2,04%	0,36	18,04	17,90	17,83	18,31	91M	10.415
27/07/2026	0,91%	0,16	17,68	17,58	17,48	17,75	66M	8.588
24/07/2026	-0,79%	-0,14	17,52	17,50	17,32	17,59	64M	9.387
23/07/2026	-1,51%	-0,27	17,66	17,82	17,41	17,92	86M	11.169
22/07/2026	1,93%	0,34	17,93	17,70	17,64	18,00	77M	13.769
21/07/2026	0,63%	0,11	17,59	17,42	17,36	17,66	54M	8.025
20/07/2026	-0,57%	-0,10	17,48	17,55	17,32	17,86	56M	6.454
17/07/2026	1,27%	0,22	17,58	17,40	17,34	17,64	70M	11.415
16/07/2026	-0,17%	-0,03	17,36	17,32	17,32	17,56	44M	8.257
15/07/2026	0,40%	0,07	17,39	17,27	17,20	17,51	68M	10.775
14/07/2026	-0,92%	-0,16	17,32	17,55	17,32	17,55	53M	10.784
13/07/2026	-0,34%	-0,06	17,48	17,55	17,44	17,70	61M	8.473
10/07/2026	0,80%	0,14	17,54	17,59	17,41	17,64	98M	10.726
09/07/2026	1,40%	0,24	17,40	17,18	17,13	17,40	94M	9.899
08/07/2026	-0,06%	-0,01	17,16	17,09	16,95	17,21	79M	8.563
07/07/2026	1,00%	0,17	17,17	17,00	16,94	17,21	69M	8.985
06/07/2026	-0,58%	-0,10	17,00	17,10	16,85	17,15	64M	12.323
03/07/2026	0,65%	0,11	17,10	16,99	16,98	17,17	39M	5.432
02/07/2026	0,41%	0,07	16,99	16,93	16,92	17,13	58M	9.788
01/07/2026	1,08%	0,18	16,92	16,66	16,61	16,96	84M	12.050
30/06/2026	-0,89%	-0,15	16,74	16,87	16,67	16,93	79M	8.299
29/06/2026	-0,41%	-0,07	16,89	16,96	16,77	17,04	81M	8.344
26/06/2026	-0,53%	-0,09	16,96	17,07	16,73	17,21	134M	18.717
25/06/2026	1,19%	0,20	17,05	16,93	16,93	17,38	91M	11.111
24/06/2026	0,24%	0,04	16,85	16,75	16,66	16,86	85M	13.458
23/06/2026	-0,71%	-0,12	16,81	16,93	16,60	16,94	126M	18.944
22/06/2026	-1,17%	-0,20	16,93	16,96	16,84	17,14	124M	8.475
19/06/2026	-0,58%	-0,10	17,13	17,28	16,89	17,38	125M	16.698
18/06/2026	1,59%	0,27	17,23	16,97	16,83	17,34	89M	12.292
17/06/2026	-0,59%	-0,10	16,96	17,07	16,81	17,23	83M	10.618
16/06/2026	-0,29%	-0,05	17,06	17,07	16,97	17,19	52M	9.327
15/06/2026	1,36%	0,23	17,11	17,09	17,04	17,33	80M	11.006
12/06/2026	0,60%	0,10	16,88	16,78	16,67	17,00	52M	9.523
11/06/2026	-0,47%	-0,08	16,78	16,86	16,52	16,89	69M	10.676
10/06/2026	-1,06%	-0,18	16,86	17,04	16,80	17,18	75M	11.745
09/06/2026	-0,47%	-0,08	17,04	17,15	17,00	17,22	69M	6.800
08/06/2026	0,41%	0,07	17,12	17,01	17,01	17,26	83M	11.354
05/06/2026	1,73%	0,29	17,05	16,80	16,71	17,27	117M	13.601
03/06/2026	-0,89%	-0,15	16,76	16,69	16,63	16,84	85M	16.321
02/06/2026	1,62%	0,27	16,91	16,75	16,62	16,91	80M	9.940
01/06/2026	-0,18%	-0,03	16,64	16,80	16,44	16,80	70M	11.843
29/05/2026	0,00%	0,00	16,67	16,80	16,54	16,80	134M	12.463
28/05/2026	-0,66%	-0,11	16,67	16,83	16,65	16,94	83M	11.179
27/05/2026	1,02%	0,17	16,78	16,81	16,71	17,13	107M	15.767
26/05/2026	0,36%	0,06	16,61	16,57	16,43	16,66	76M	11.944
25/05/2026	0,55%	0,09	16,55	16,60	16,48	16,60	37M	5.359
22/05/2026	-0,30%	-0,05	16,46	16,51	16,31	16,55	55M	8.193
21/05/2026	-0,06%	-0,01	16,51	16,52	16,41	16,60	80M	9.568
20/05/2026	2,61%	0,42	16,52	16,13	16,13	16,65	88M	12.904
19/05/2026	-1,23%	-0,20	16,10	16,30	16,10	16,37	104M	15.411
18/05/2026	-0,79%	-0,13	16,30	16,50	16,29	16,51	108M	11.605
15/05/2026	-2,55%	-0,43	16,43	16,81	16,42	16,93	125M	16.543
14/05/2026	0,30%	0,05	16,86	16,98	16,76	17,08	101M	15.498
13/05/2026	-0,06%	-0,01	16,81	16,90	16,65	16,99	111M	18.735
12/05/2026	-1,06%	-0,18	16,82	17,02	16,82	17,18	96M	18.060
11/05/2026	-1,11%	-0,19	17,00	17,20	17,00	17,34	104M	16.616
08/05/2026	1,00%	0,17	17,19	17,19	17,06	17,43	88M	12.478
07/05/2026	-0,70%	-0,12	17,02	17,16	17,00	17,24	79M	10.014
06/05/2026	-1,49%	-0,26	17,14	17,30	17,01	17,34	159M	17.529
05/05/2026	0,69%	0,12	17,40	17,30	17,26	17,49	72M	11.684
04/05/2026	-1,14%	-0,20	17,28	17,56	17,27	17,74	159M	15.393
30/04/2026	-0,74%	-0,13	17,48	17,61	17,43	17,81	221M	16.568
29/04/2026	-1,18%	-0,21	17,61	17,82	17,59	17,94	105M	15.758
28/04/2026	-0,28%	-0,05	17,82	17,83	17,76	17,98	106M	10.384
27/04/2026	-0,39%	-0,07	17,87	18,00	17,87	18,11	102M	9.578
24/04/2026	-0,94%	-0,17	17,94	18,21	17,85	18,23	132M	13.038
23/04/2026	-3,16%	-0,59	18,11	18,35	18,03	18,50	148M	20.099
22/04/2026	-0,32%	-0,06	18,70	18,76	18,66	18,91	79M	12.429
20/04/2026	-0,11%	-0,02	18,76	18,79	18,62	18,93	70M	9.969
17/04/2026	-0,90%	-0,17	18,78	19,26	18,73	19,27	105M	14.579
16/04/2026	-1,10%	-0,21	18,95	19,15	18,90	19,22	61M	8.093
15/04/2026	-1,89%	-0,37	19,16	19,53	19,08	19,55	123M	12.418
14/04/2026	1,82%	0,35	19,53	19,23	19,13	19,56	118M	17.020
13/04/2026	0,63%	0,12	19,18	18,85	18,85	19,22	76M	11.476
10/04/2026	0,11%	0,02	19,06	19,10	18,98	19,38	81M	12.911
09/04/2026	1,44%	0,27	19,04	18,92	18,84	19,25	81M	13.246
08/04/2026	1,68%	0,31	18,77	19,05	18,69	19,18	117M	20.088
07/04/2026	-3,10%	-0,59	18,46	19,03	18,27	19,08	201M	20.205
06/04/2026	-1,40%	-0,27	19,05	19,34	19,00	19,40	67M	10.466
02/04/2026	-1,18%	-0,23	19,32	19,40	19,10	19,48	63M	8.212
01/04/2026	0,21%	0,04	19,55	19,51	19,51	19,76	78M	12.679
31/03/2026	1,83%	0,35	19,51	19,35	19,25	19,70	142M	15.957
30/03/2026	-0,26%	-0,05	19,16	19,28	18,98	19,36	56M	10.188
27/03/2026	-0,26%	-0,05	19,21	19,20	19,13	19,34	52M	7.081
26/03/2026	-0,98%	-0,19	19,26	19,36	19,12	19,42	81M	10.237
25/03/2026	1,62%	0,31	19,45	19,44	19,35	19,62	81M	12.540
24/03/2026	-	-	19,14	18,90	18,73	19,18	86M	8.230

Date,Open,High,Low,Close,Volume
02-Oct-26,18.19,18.65,18.05,18.62,114382250
01-Oct-26,18.19,18.21,17.84,17.98,101112993
30-Sep-26,18.55,18.55,18.08,18.11,115671850
29-Sep-26,18.31,18.31,17.96,18.27,116216962
28-Sep-26,18.10,18.42,17.85,18.31,131588308
25-Sep-26,18.25,18.38,18.09,18.15,231741374
24-Sep-26,18.67,18.75,18.15,18.28,90305419
23-Sep-26,19.04,19.19,18.61,18.66,152167022
22-Sep-26,19.02,19.33,18.82,19.29,100741361
21-Sep-26,19.24,19.41,19.13,19.19,71930716
18-Sep-26,19.61,19.64,19.14,19.14,227798914
17-Sep-26,19.40,19.81,19.19,19.63,84017442
16-Sep-26,19.35,19.53,19.27,19.40,41911877
15-Sep-26,19.35,19.49,19.11,19.42,51995789
14-Sep-26,19.25,19.43,19.00,19.22,48041507
11-Sep-26,19.57,19.72,19.42,19.54,63145511
10-Sep-26,19.53,19.75,19.46,19.57,72756153
09-Sep-26,19.45,19.80,19.45,19.53,70933304
08-Sep-26,19.65,19.79,19.50,19.61,80408456
04-Sep-26,19.41,19.65,19.37,19.47,66153111
03-Sep-26,19.65,19.70,19.35,19.56,108694629
02-Sep-26,19.10,19.60,19.10,19.50,132233850
01-Sep-26,18.90,19.10,18.82,19.05,61948966
31-Aug-26,18.81,19.03,18.70,18.90,144020773
28-Aug-26,18.74,19.00,18.60,18.87,93744836
27-Aug-26,18.66,18.86,18.49,18.79,72163936
26-Aug-26,18.67,18.77,18.51,18.71,95098192
25-Aug-26,18.55,18.81,18.53,18.74,120292511
24-Aug-26,18.30,18.92,18.30,18.68,114983442
21-Aug-26,18.33,18.61,18.18,18.49,117705045
20-Aug-26,17.76,18.47,17.69,18.33,127247550
19-Aug-26,17.47,17.84,17.43,17.76,65869407
18-Aug-26,17.36,17.62,17.28,17.46,48230724
17-Aug-26,17.50,17.54,17.25,17.40,81076808
14-Aug-26,17.39,17.76,17.35,17.55,124607880
13-Aug-26,17.62,17.66,17.33,17.51,80661620
12-Aug-26,17.57,17.74,17.48,17.62,73299233
11-Aug-26,17.82,17.89,17.51,17.55,82372363
10-Aug-26,18.00,18.10,17.82,17.86,71016442
07-Aug-26,18.01,18.13,17.88,18.01,136275139
06-Aug-26,18.59,18.64,17.99,18.02,107826232
05-Aug-26,18.29,18.73,18.23,18.64,187380812
04-Aug-26,18.44,18.54,18.06,18.25,70865687
03-Aug-26,18.38,18.44,18.12,18.24,76331810
31-Jul-26,18.15,18.45,18.01,18.25,134819744
30-Jul-26,18.05,18.23,17.90,18.05,127671629
29-Jul-26,18.09,18.17,17.94,18.02,69705148
28-Jul-26,17.90,18.31,17.83,18.04,90695933
27-Jul-26,17.58,17.75,17.48,17.68,66020645
24-Jul-26,17.50,17.59,17.32,17.52,64279407
23-Jul-26,17.82,17.92,17.41,17.66,86171487
22-Jul-26,17.70,18.00,17.64,17.93,77101439
21-Jul-26,17.42,17.66,17.36,17.59,54338452
20-Jul-26,17.55,17.86,17.32,17.48,55570299
17-Jul-26,17.40,17.64,17.34,17.58,70149531
16-Jul-26,17.32,17.56,17.32,17.36,43944608
15-Jul-26,17.27,17.51,17.20,17.39,68184658
14-Jul-26,17.55,17.55,17.32,17.32,52775650
13-Jul-26,17.55,17.70,17.44,17.48,61156406
10-Jul-26,17.59,17.64,17.41,17.54,97884158
09-Jul-26,17.18,17.40,17.13,17.40,94307125
08-Jul-26,17.09,17.21,16.95,17.16,79466004
07-Jul-26,17.00,17.21,16.94,17.17,68519630
06-Jul-26,17.10,17.15,16.85,17.00,64146869
03-Jul-26,16.99,17.17,16.98,17.10,38582990
02-Jul-26,16.93,17.13,16.92,16.99,58389734
01-Jul-26,16.66,16.96,16.61,16.92,83632956
30-Jun-26,16.87,16.93,16.67,16.74,79249037
29-Jun-26,16.96,17.04,16.77,16.89,81065338
26-Jun-26,17.07,17.21,16.73,16.96,133811002
25-Jun-26,16.93,17.38,16.93,17.05,90982841
24-Jun-26,16.75,16.86,16.66,16.85,85479693
23-Jun-26,16.93,16.94,16.60,16.81,125955067
22-Jun-26,16.96,17.14,16.84,16.93,123739481
19-Jun-26,17.28,17.38,16.89,17.13,124609768
18-Jun-26,16.97,17.34,16.83,17.23,88957484
17-Jun-26,17.07,17.23,16.81,16.96,82807217
16-Jun-26,17.07,17.19,16.97,17.06,52006934
15-Jun-26,17.09,17.33,17.04,17.11,79632608
12-Jun-26,16.78,17.00,16.67,16.88,51930105
11-Jun-26,16.86,16.89,16.52,16.78,69341510
10-Jun-26,17.04,17.18,16.80,16.86,74706339
09-Jun-26,17.15,17.22,17.00,17.04,68757758
08-Jun-26,17.01,17.26,17.01,17.12,83148327
05-Jun-26,16.80,17.27,16.71,17.05,117158819
03-Jun-26,16.69,16.84,16.63,16.76,84947604
02-Jun-26,16.75,16.91,16.62,16.91,80367908
01-Jun-26,16.80,16.80,16.44,16.64,69668048
29-May-26,16.80,16.80,16.54,16.67,134027378
28-May-26,16.83,16.94,16.65,16.67,82949462
27-May-26,16.81,17.13,16.71,16.78,107461043
26-May-26,16.57,16.66,16.43,16.61,76486668
25-May-26,16.60,16.60,16.48,16.55,36503497
22-May-26,16.51,16.55,16.31,16.46,54690963
21-May-26,16.52,16.60,16.41,16.51,80099765
20-May-26,16.13,16.65,16.13,16.52,88008101
19-May-26,16.30,16.37,16.10,16.10,104052338
18-May-26,16.50,16.51,16.29,16.30,108168839
15-May-26,16.81,16.93,16.42,16.43,125381639
14-May-26,16.98,17.08,16.76,16.86,101352771
13-May-26,16.90,16.99,16.65,16.81,110964100
12-May-26,17.02,17.18,16.82,16.82,96300507
11-May-26,17.20,17.34,17.00,17.00,103786481
08-May-26,17.19,17.43,17.06,17.19,88129673
07-May-26,17.16,17.24,17.00,17.02,79148316
06-May-26,17.30,17.34,17.01,17.14,158649191
05-May-26,17.30,17.49,17.26,17.40,72480076
04-May-26,17.56,17.74,17.27,17.28,158599636
30-Apr-26,17.61,17.81,17.43,17.48,220941208
29-Apr-26,17.82,17.94,17.59,17.61,105393498
28-Apr-26,17.83,17.98,17.76,17.82,105853703
27-Apr-26,18.00,18.11,17.87,17.87,102298757
24-Apr-26,18.21,18.23,17.85,17.94,131747468
23-Apr-26,18.35,18.50,18.03,18.11,148249553
22-Apr-26,18.76,18.91,18.66,18.70,78591199
20-Apr-26,18.79,18.93,18.62,18.76,69584259
17-Apr-26,19.26,19.27,18.73,18.78,105391766
16-Apr-26,19.15,19.22,18.90,18.95,61487045
15-Apr-26,19.53,19.55,19.08,19.16,123120135
14-Apr-26,19.23,19.56,19.13,19.53,118250369
13-Apr-26,18.85,19.22,18.85,19.18,76085352
10-Apr-26,19.10,19.38,18.98,19.06,81068665
09-Apr-26,18.92,19.25,18.84,19.04,81194092
08-Apr-26,19.05,19.18,18.69,18.77,117391588
07-Apr-26,19.03,19.08,18.27,18.46,200858708
06-Apr-26,19.34,19.40,19.00,19.05,66873771
02-Apr-26,19.40,19.48,19.10,19.32,62670743
01-Apr-26,19.51,19.76,19.51,19.55,78299339
31-Mar-26,19.35,19.70,19.25,19.51,141945880
30-Mar-26,19.28,19.36,18.98,19.16,56432666
27-Mar-26,19.20,19.34,19.13,19.21,52174119
26-Mar-26,19.36,19.42,19.12,19.26,81114592
25-Mar-26,19.44,19.62,19.35,19.45,80735734
24-Mar-26,18.90,19.18,18.73,19.14,86253819

*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