Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KLBN11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.74 | 0.12 | 0.56% | 21.70 | 21.82 | 21.45 | 4,572,500 |
| May 15 2024 | 21.62 | 0.16 | 0.75% | 21.52 | 21.62 | 21.27 | 3,949,700 |
| May 14 2024 | 21.46 | -0.24 | -1.11% | 21.66 | 21.86 | 21.39 | 2,789,700 |
| May 13 2024 | 21.70 | 0.22 | 1.02% | 21.65 | 21.79 | 21.53 | 2,201,700 |
| May 10 2024 | 21.48 | -0.28 | -1.29% | 21.71 | 21.72 | 21.34 | 4,459,600 |
| May 09 2024 | 21.76 | 0.17 | 0.79% | 21.39 | 21.89 | 21.23 | 4,874,000 |
| May 08 2024 | 21.59 | 0.56 | 2.66% | 20.85 | 21.82 | 20.85 | 7,058,700 |
| May 07 2024 | 21.03 | 0.22 | 1.04% | 21.08 | 21.26 | 20.60 | 7,466,200 |
| May 06 2024 | 20.8138 | -0.41 | -1.93% | 20.9683 | 21.1228 | 20.7593 | 8,542,304 |
| May 03 2024 | 21.2228 | 0.18 | 0.86% | 21.2228 | 21.3501 | 21.0956 | 3,451,864 |
| May 02 2024 | 21.041 | 0.10 | 0.48% | 21.0592 | 21.2046 | 20.9229 | 2,764,660 |
| Apr 30 2024 | 20.9411 | -0.10 | -0.48% | 21.041 | 21.1501 | 20.7865 | 3,066,233 |
| Apr 29 2024 | 21.041 | 0.05 | 0.26% | 20.9865 | 21.041 | 20.832 | 4,736,274 |
| Apr 26 2024 | 20.9865 | -0.15 | -0.69% | 21.1501 | 21.341 | 20.932 | 5,427,439 |
| Apr 25 2024 | 21.1319 | -0.25 | -1.19% | 21.2501 | 21.2592 | 20.9229 | 5,857,080 |
| Apr 24 2024 | 21.3864 | -0.29 | -1.34% | 21.6954 | 21.8318 | 21.3682 | 3,754,098 |
| Apr 23 2024 | 21.6773 | -0.21 | -0.96% | 21.7954 | 21.8318 | 21.3955 | 3,857,190 |
| Apr 22 2024 | 21.8863 | -0.25 | -1.11% | 22.3317 | 22.3589 | 21.8409 | 4,906,700 |
| Apr 19 2024 | 22.1317 | 0.17 | 0.79% | 21.9499 | 22.3953 | 21.85 | 6,847,288 |
| Apr 18 2024 | 21.959 | -0.18 | -0.82% | 22.2135 | 22.2499 | 21.8045 | 4,664,759 |
| Apr 17 2024 | 22.1408 | -0.05 | -0.20% | 22.2681 | 22.4044 | 22.0408 | 3,729,123 |
| Apr 16 2024 | 22.1862 | 0.04 | 0.16% | 22.1772 | 22.5407 | 22.0499 | 4,977,335 |
| Apr 15 2024 | 22.1499 | -0.51 | -2.25% | 22.6316 | 22.6316 | 22.1226 | 5,370,557 |
| Apr 12 2024 | 22.6589 | -0.21 | -0.91% | 22.7589 | 22.977 | 22.6043 | 3,320,497 |
| Apr 11 2024 | 22.8679 | -0.02 | -0.08% | 22.7498 | 22.9497 | 22.5407 | 3,740,235 |
| Apr 10 2024 | 22.8861 | -0.04 | -0.16% | 22.9406 | 23.0679 | 22.6407 | 5,263,835 |
| Apr 09 2024 | 22.9225 | 0.29 | 1.29% | 22.6589 | 22.9952 | 22.6043 | 3,651,006 |
| Apr 08 2024 | 22.6316 | 0.20 | 0.89% | 22.4771 | 22.7952 | 22.2953 | 3,400,264 |
| Apr 05 2024 | 22.4317 | -0.24 | -1.04% | 22.6225 | 22.668 | 22.2317 | 3,464,517 |
| Apr 04 2024 | 22.668 | 0.33 | 1.46% | 22.4407 | 22.8861 | 22.3317 | 2,921,663 |
| Apr 03 2024 | 22.3408 | -0.39 | -1.72% | 22.6771 | 22.8679 | 22.2317 | 3,617,339 |
| Apr 02 2024 | 22.7316 | -0.04 | -0.16% | 22.7861 | 22.8316 | 22.3589 | 3,849,598 |
| Apr 01 2024 | 22.7679 | -0.19 | -0.83% | 22.9588 | 23.0043 | 22.5771 | 3,430,630 |
| Mar 28 2024 | 22.9588 | 0.16 | 0.72% | 22.8588 | 23.0315 | 22.6589 | 3,523,710 |
| Mar 27 2024 | 22.7952 | 0.46 | 2.08% | 22.6316 | 23.0133 | 22.5862 | 5,599,295 |
| Mar 26 2024 | 22.3317 | 0.50 | 2.29% | 21.9408 | 22.5407 | 21.8409 | 6,777,753 |
| Mar 25 2024 | 21.8318 | -0.34 | -1.52% | 22.1226 | 22.3408 | 21.75 | 3,634,173 |
| Mar 22 2024 | 22.1681 | -0.30 | -1.33% | 22.5498 | 22.6316 | 21.9227 | 4,909,121 |
| Mar 21 2024 | 22.468 | 0.03 | 0.12% | 22.4407 | 22.9225 | 22.3771 | 6,894,157 |
| Mar 20 2024 | 22.4407 | 0.29 | 1.31% | 22.1953 | 22.5135 | 22.0681 | 4,192,210 |
| Mar 19 2024 | 22.1499 | 0.45 | 2.09% | 21.6773 | 22.5316 | 21.6773 | 8,965,122 |
| Mar 18 2024 | 21.6954 | 0.58 | 2.76% | 21.2592 | 21.7863 | 21.0229 | 13,529,101 |
| Mar 15 2024 | 21.1137 | 0.43 | 2.07% | 20.7411 | 21.1774 | 20.5502 | 11,832,985 |
| Mar 14 2024 | 20.6866 | 0.01 | 0.04% | 20.6775 | 20.7684 | 20.4593 | 4,405,985 |
| Mar 13 2024 | 20.6775 | 0.39 | 1.93% | 20.1867 | 20.7047 | 20.1321 | 3,898,888 |
| Mar 12 2024 | 20.2866 | 0.18 | 0.90% | 20.1412 | 20.4957 | 19.9594 | 3,279,458 |
| Mar 11 2024 | 20.1049 | 0.07 | 0.36% | 19.9958 | 20.3048 | 19.8867 | 4,448,564 |
| Mar 08 2024 | 20.0322 | -0.30 | -1.48% | 20.323 | 20.5957 | 19.6595 | 8,397,073 |
| Mar 07 2024 | 20.3321 | 0.20 | 0.99% | 20.114 | 20.4412 | 20.0049 | 3,262,955 |
| Mar 06 2024 | 20.1321 | -0.14 | -0.67% | 20.3139 | 20.3503 | 20.014 | 3,780,944 |
| Mar 05 2024 | 20.2685 | -0.19 | -0.93% | 20.4593 | 20.5502 | 20.1958 | 2,933,436 |
| Mar 04 2024 | 20.4593 | 0.01 | 0.04% | 20.5411 | 20.5411 | 20.2685 | 2,262,185 |
| Mar 01 2024 | 20.4503 | -0.06 | -0.31% | 20.523 | 20.6411 | 20.3412 | 4,327,318 |
| Feb 29 2024 | 20.5139 | -0.03 | -0.13% | 20.5411 | 20.6775 | 20.3048 | 6,874,573 |
| Feb 28 2024 | 20.5411 | 0.22 | 1.07% | 20.3594 | 20.7229 | 20.3412 | 4,520,299 |
| Feb 27 2024 | 20.323 | 0.31 | 1.54% | 20.0958 | 20.5502 | 20.0412 | 4,417,207 |
| Feb 26 2024 | 20.014 | 0.31 | 1.57% | 19.7413 | 20.1321 | 19.6413 | 2,358,785 |
| Feb 23 2024 | 19.705 | -0.19 | -0.96% | 19.9504 | 20.0867 | 19.6686 | 3,791,066 |
| Feb 22 2024 | 19.8958 | 0.21 | 1.06% | 19.6868 | 20.0231 | 19.6868 | 3,621,520 |
| Feb 21 2024 | 19.6868 | -0.08 | -0.41% | 19.7595 | 19.8413 | 19.5414 | 3,581,802 |
| Feb 20 2024 | 19.7686 | 0.20 | 1.02% | 19.5414 | 19.7868 | 19.3687 | 3,815,271 |
| Feb 19 2024 | 19.5686 | -0.11 | -0.55% | 19.6777 | 19.714 | 19.4141 | 1,973,154 |
