Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KLBN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 4.35 | 0.11 | 2.59% | 4.24 | 4.35 | 4.19 | 511,800 |
| Nov 21 2024 | 4.24 | 0.08 | 1.92% | 4.16 | 4.28 | 4.14 | 311,900 |
| Nov 19 2024 | 4.16 | 0.03 | 0.73% | 4.13 | 4.17 | 4.11 | 175,500 |
| Nov 18 2024 | 4.13 | 0.01 | 0.24% | 4.11 | 4.14 | 4.10 | 172,400 |
| Nov 14 2024 | 4.12 | -0.03 | -0.72% | 4.10 | 4.17 | 4.10 | 147,300 |
| Nov 13 2024 | 4.15 | 0.08 | 1.97% | 4.07 | 4.15 | 4.07 | 305,000 |
| Nov 12 2024 | 4.07 | -0.10 | -2.40% | 4.10 | 4.15 | 4.05 | 470,900 |
| Nov 11 2024 | 4.17 | -0.01 | -0.24% | 4.18 | 4.19 | 4.14 | 317,700 |
| Nov 08 2024 | 4.18 | -0.07 | -1.65% | 4.25 | 4.25 | 4.11 | 384,300 |
| Nov 07 2024 | 4.25 | -0.18 | -4.06% | 4.45 | 4.45 | 4.25 | 351,800 |
| Nov 06 2024 | 4.43 | 0.00 | 0.00% | 4.40 | 4.48 | 4.39 | 234,000 |
| Nov 05 2024 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 4.36 | 419,600 |
| Nov 04 2024 | 4.45 | 0.23 | 5.45% | 4.26 | 4.45 | 4.22 | 1,006,800 |
| Nov 01 2024 | 4.22 | 0.04 | 0.96% | 4.19 | 4.24 | 4.17 | 484,900 |
| Oct 31 2024 | 4.18 | 0.02 | 0.48% | 4.16 | 4.29 | 4.14 | 465,200 |
| Oct 30 2024 | 4.16 | 0.04 | 0.97% | 4.11 | 4.22 | 4.10 | 203,000 |
| Oct 29 2024 | 4.12 | -0.06 | -1.44% | 4.19 | 4.19 | 4.10 | 148,000 |
| Oct 28 2024 | 4.18 | 0.08 | 1.95% | 4.14 | 4.25 | 4.14 | 164,100 |
| Oct 25 2024 | 4.10 | 0.00 | 0.00% | 4.11 | 4.20 | 4.10 | 312,600 |
| Oct 24 2024 | 4.10 | -0.03 | -0.73% | 4.13 | 4.13 | 4.10 | 118,900 |
| Oct 23 2024 | 4.13 | -0.03 | -0.72% | 4.15 | 4.18 | 4.12 | 102,800 |
| Oct 22 2024 | 4.16 | 0.01 | 0.24% | 4.19 | 4.20 | 4.12 | 208,500 |
| Oct 21 2024 | 4.15 | 0.00 | 0.00% | 4.13 | 4.19 | 4.13 | 154,300 |
| Oct 18 2024 | 4.15 | 0.03 | 0.73% | 4.11 | 4.18 | 4.10 | 256,900 |
| Oct 17 2024 | 4.12 | 0.03 | 0.73% | 4.08 | 4.16 | 4.03 | 228,500 |
| Oct 16 2024 | 4.09 | 0.00 | 0.00% | 4.10 | 4.11 | 4.05 | 124,600 |
| Oct 15 2024 | 4.09 | 0.06 | 1.49% | 4.03 | 4.10 | 4.02 | 311,800 |
| Oct 14 2024 | 4.03 | 0.00 | 0.00% | 4.04 | 4.06 | 3.98 | 591,000 |
| Oct 11 2024 | 4.03 | -0.07 | -1.71% | 4.12 | 4.13 | 4.01 | 858,700 |
| Oct 10 2024 | 4.10 | -0.10 | -2.38% | 4.18 | 4.21 | 4.10 | 548,400 |
| Oct 09 2024 | 4.20 | -0.08 | -1.87% | 4.27 | 4.27 | 4.19 | 211,700 |
| Oct 08 2024 | 4.28 | -0.01 | -0.23% | 4.28 | 4.28 | 4.22 | 162,400 |
| Oct 07 2024 | 4.29 | 0.02 | 0.47% | 4.27 | 4.31 | 4.25 | 201,400 |
| Oct 04 2024 | 4.27 | 0.04 | 0.95% | 4.27 | 4.29 | 4.23 | 264,900 |
| Oct 03 2024 | 4.23 | -0.03 | -0.70% | 4.29 | 4.30 | 4.17 | 226,100 |
| Oct 02 2024 | 4.26 | 0.05 | 1.19% | 4.22 | 4.31 | 4.22 | 306,900 |
| Oct 01 2024 | 4.21 | -0.01 | -0.24% | 4.22 | 4.24 | 4.18 | 305,400 |
| Sep 30 2024 | 4.22 | 0.00 | 0.00% | 4.23 | 4.31 | 4.21 | 181,200 |
| Sep 27 2024 | 4.22 | -0.04 | -0.94% | 4.26 | 4.27 | 4.22 | 98,100 |
| Sep 26 2024 | 4.26 | 0.08 | 1.91% | 4.18 | 4.31 | 4.18 | 164,400 |
| Sep 25 2024 | 4.18 | -0.07 | -1.65% | 4.25 | 4.25 | 4.18 | 176,900 |
| Sep 24 2024 | 4.25 | 0.05 | 1.19% | 4.20 | 4.25 | 4.18 | 243,000 |
| Sep 23 2024 | 4.20 | -0.05 | -1.18% | 4.24 | 4.24 | 4.16 | 228,200 |
| Sep 20 2024 | 4.25 | -0.05 | -1.16% | 4.33 | 4.33 | 4.20 | 275,900 |
| Sep 19 2024 | 4.30 | 0.00 | 0.00% | 4.33 | 4.33 | 4.26 | 158,500 |
| Sep 18 2024 | 4.30 | -0.04 | -0.92% | 4.33 | 4.35 | 4.27 | 263,500 |
| Sep 17 2024 | 4.34 | -0.02 | -0.46% | 4.40 | 4.40 | 4.32 | 158,000 |
| Sep 16 2024 | 4.36 | -0.03 | -0.68% | 4.43 | 4.43 | 4.34 | 98,600 |
| Sep 13 2024 | 4.39 | 0.04 | 0.92% | 4.36 | 4.43 | 4.36 | 140,800 |
| Sep 12 2024 | 4.35 | -0.07 | -1.58% | 4.42 | 4.42 | 4.35 | 120,900 |
| Sep 11 2024 | 4.42 | 0.02 | 0.45% | 4.45 | 4.45 | 4.36 | 136,900 |
| Sep 10 2024 | 4.40 | 0.03 | 0.69% | 4.41 | 4.53 | 4.40 | 280,500 |
| Sep 09 2024 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 4.33 | 166,600 |
| Sep 06 2024 | 4.36 | -0.03 | -0.68% | 4.36 | 4.37 | 4.31 | 201,600 |
| Sep 05 2024 | 4.39 | -0.02 | -0.45% | 4.40 | 4.41 | 4.38 | 92,500 |
| Sep 04 2024 | 4.41 | 0.07 | 1.61% | 4.32 | 4.41 | 4.31 | 145,200 |
| Sep 03 2024 | 4.34 | 0.05 | 1.17% | 4.30 | 4.34 | 4.28 | 234,900 |
| Sep 02 2024 | 4.29 | -0.04 | -0.92% | 4.29 | 4.34 | 4.28 | 245,400 |
| Aug 30 2024 | 4.33 | 0.01 | 0.23% | 4.33 | 4.35 | 4.27 | 371,400 |
| Aug 29 2024 | 4.32 | -0.08 | -1.82% | 4.40 | 4.41 | 4.31 | 139,000 |
| Aug 28 2024 | 4.40 | -0.04 | -0.90% | 4.43 | 4.43 | 4.38 | 116,400 |
| Aug 27 2024 | 4.44 | -0.01 | -0.22% | 4.45 | 4.45 | 4.40 | 124,500 |
