Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KLBN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.07 | -0.06 | -1.45% | 4.13 | 4.15 | 4.04 | 579,500 |
| 29 May 2024 | 4.13 | -0.04 | -0.96% | 4.17 | 4.17 | 4.08 | 328,200 |
| 28 May 2024 | 4.17 | -0.02 | -0.48% | 4.20 | 4.21 | 4.14 | 204,200 |
| 27 May 2024 | 4.19 | 0.02 | 0.48% | 4.18 | 4.22 | 4.16 | 179,500 |
| 24 May 2024 | 4.17 | -0.01 | -0.24% | 4.16 | 4.19 | 4.12 | 405,100 |
| 23 May 2024 | 4.18 | -0.02 | -0.48% | 4.20 | 4.22 | 4.12 | 674,600 |
| 22 May 2024 | 4.20 | -0.08 | -1.87% | 4.29 | 4.29 | 4.17 | 607,200 |
| 21 May 2024 | 4.28 | -0.04 | -0.93% | 4.31 | 4.31 | 4.26 | 348,900 |
| 20 May 2024 | 4.32 | 0.05 | 1.17% | 4.29 | 4.38 | 4.28 | 505,000 |
| 17 May 2024 | 4.27 | -0.07 | -1.61% | 4.34 | 4.35 | 4.26 | 312,800 |
| 16 May 2024 | 4.34 | 0.05 | 1.17% | 4.31 | 4.35 | 4.30 | 321,700 |
| 15 May 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.33 | 4.26 | 291,500 |
| 14 May 2024 | 4.29 | -0.04 | -0.92% | 4.34 | 4.38 | 4.28 | 249,200 |
| 13 May 2024 | 4.33 | 0.05 | 1.17% | 4.29 | 4.34 | 4.29 | 160,600 |
| 10 May 2024 | 4.28 | -0.05 | -1.15% | 4.33 | 4.33 | 4.26 | 344,900 |
| 09 May 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.36 | 4.25 | 495,500 |
| 08 May 2024 | 4.33 | 0.09 | 2.12% | 4.25 | 4.36 | 4.23 | 377,000 |
| 07 May 2024 | 4.24 | -0.37 | -8.03% | 4.25 | 4.41 | 4.13 | 733,300 |
| 06 May 2024 | 4.61 | -0.08 | -1.71% | 4.68 | 4.70 | 4.59 | 528,700 |
| 03 May 2024 | 4.69 | 0.02 | 0.43% | 4.69 | 4.73 | 4.66 | 476,300 |
| 02 May 2024 | 4.67 | 0.07 | 1.52% | 4.61 | 4.68 | 4.61 | 416,000 |
| 30 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.61 | 4.64 | 4.57 | 344,700 |
| 29 Abr 2024 | 4.60 | -0.01 | -0.22% | 4.61 | 4.63 | 4.59 | 308,300 |
| 26 Abr 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.69 | 4.59 | 326,000 |
| 25 Abr 2024 | 4.65 | -0.07 | -1.48% | 4.70 | 4.70 | 4.61 | 399,300 |
| 24 Abr 2024 | 4.72 | -0.03 | -0.63% | 4.78 | 4.79 | 4.71 | 313,700 |
| 23 Abr 2024 | 4.75 | -0.05 | -1.04% | 4.80 | 4.80 | 4.71 | 452,000 |
| 22 Abr 2024 | 4.80 | -0.08 | -1.64% | 4.88 | 4.90 | 4.78 | 330,000 |
| 19 Abr 2024 | 4.88 | 0.10 | 2.09% | 4.82 | 4.88 | 4.78 | 227,000 |
| 18 Abr 2024 | 4.78 | -0.04 | -0.83% | 4.83 | 4.87 | 4.76 | 688,600 |
| 17 Abr 2024 | 4.82 | -0.03 | -0.62% | 4.86 | 4.91 | 4.82 | 198,000 |
| 16 Abr 2024 | 4.85 | -0.05 | -1.02% | 4.86 | 4.92 | 4.80 | 213,400 |
| 15 Abr 2024 | 4.90 | -0.06 | -1.21% | 4.95 | 4.96 | 4.80 | 660,600 |
| 12 Abr 2024 | 4.96 | -0.06 | -1.20% | 5.01 | 5.04 | 4.95 | 266,500 |
| 11 Abr 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.03 | 4.96 | 217,900 |
| 10 Abr 2024 | 5.02 | 0.00 | 0.00% | 5.01 | 5.05 | 4.96 | 239,300 |
| 09 Abr 2024 | 5.02 | 0.01 | 0.20% | 5.01 | 5.05 | 4.97 | 358,300 |
| 08 Abr 2024 | 5.01 | 0.07 | 1.42% | 4.94 | 5.01 | 4.90 | 218,300 |
| 05 Abr 2024 | 4.94 | -0.04 | -0.80% | 4.98 | 5.00 | 4.89 | 191,000 |
| 04 Abr 2024 | 4.98 | 0.06 | 1.22% | 4.92 | 5.02 | 4.91 | 249,600 |
| 03 Abr 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.02 | 4.90 | 156,200 |
| 02 Abr 2024 | 5.00 | -0.02 | -0.40% | 5.03 | 5.03 | 4.94 | 251,400 |
| 01 Abr 2024 | 5.02 | -0.03 | -0.59% | 5.05 | 5.08 | 4.97 | 316,900 |
| 28 Mar 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.07 | 5.00 | 276,400 |
| 27 Mar 2024 | 5.04 | 0.12 | 2.44% | 4.95 | 5.08 | 4.95 | 278,800 |
| 26 Mar 2024 | 4.92 | 0.11 | 2.29% | 4.82 | 4.97 | 4.80 | 334,700 |
| 25 Mar 2024 | 4.81 | -0.08 | -1.64% | 4.89 | 4.91 | 4.78 | 157,400 |
| 22 Mar 2024 | 4.89 | -0.07 | -1.41% | 4.98 | 4.99 | 4.83 | 249,900 |
| 21 Mar 2024 | 4.96 | 0.02 | 0.40% | 4.94 | 5.05 | 4.94 | 396,300 |
| 20 Mar 2024 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 4.85 | 307,200 |
| 19 Mar 2024 | 4.89 | 0.12 | 2.52% | 4.78 | 5.02 | 4.77 | 544,500 |
| 18 Mar 2024 | 4.77 | 0.15 | 3.25% | 4.62 | 4.79 | 4.60 | 639,800 |
| 15 Mar 2024 | 4.62 | 0.08 | 1.76% | 4.54 | 4.64 | 4.52 | 347,300 |
| 14 Mar 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.56 | 4.49 | 224,000 |
| 13 Mar 2024 | 4.54 | 0.07 | 1.57% | 4.47 | 4.55 | 4.44 | 268,300 |
| 12 Mar 2024 | 4.47 | 0.08 | 1.82% | 4.39 | 4.48 | 4.36 | 375,700 |
| 11 Mar 2024 | 4.39 | -0.01 | -0.23% | 4.40 | 4.45 | 4.37 | 336,700 |
| 08 Mar 2024 | 4.40 | -0.07 | -1.57% | 4.47 | 4.51 | 4.32 | 796,300 |
| 07 Mar 2024 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 4.39 | 325,600 |
| 06 Mar 2024 | 4.41 | -0.06 | -1.34% | 4.47 | 4.48 | 4.40 | 461,600 |
| 05 Mar 2024 | 4.47 | -0.01 | -0.22% | 4.48 | 4.52 | 4.44 | 340,800 |
| 04 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.50 | 4.45 | 340,700 |
