KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 154.24
+4.55 (3.04%)
Last updated: Oct 28, 2026, 1:31 PM GMT-3
BVMF:K1BF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | 3.04% | 15 |
| Oct 27, 2026 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | -2.03% | 19 |
| Oct 26, 2026 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | 5.65% | 178 |
| Oct 23, 2026 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -1.22% | 11 |
| Oct 22, 2026 | 147.52 | 147.52 | 146.40 | 146.40 | 146.40 | -2.98% | 12 |
| Oct 21, 2026 | 150.69 | 150.90 | 150.69 | 150.90 | 150.90 | 0.06% | 27 |
| Oct 20, 2026 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | -0.53% | 2 |
| Oct 19, 2026 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | 0.98% | 12 |
| Oct 15, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1.93% | 85 |
| Oct 14, 2026 | 148.10 | 148.10 | 147.30 | 147.30 | 147.30 | -3.16% | 49 |
| Oct 9, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.14% | 60 |
| Oct 8, 2026 | 152.56 | 152.56 | 152.32 | 152.32 | 152.32 | -2.06% | 25 |
| Oct 7, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - | 4 |
| Oct 6, 2026 | 155.59 | 155.59 | 155.52 | 155.52 | 155.52 | - | 7 |
| Oct 5, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | -3.95% | 3 |
| Oct 2, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 2.53% | 13 |
| Oct 1, 2026 | 155.68 | 157.92 | 154.88 | 157.92 | 157.92 | -1.37% | 70 |
| Sep 30, 2026 | 161.10 | 161.10 | 160.11 | 160.11 | 160.11 | -4.06% | 31 |
| Sep 28, 2026 | 189.77 | 189.77 | 165.76 | 166.88 | 166.88 | 1.13% | 20 |
| Sep 25, 2026 | 165.28 | 165.28 | 165.02 | 165.02 | 165.02 | 1.51% | 16 |
| Sep 23, 2026 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | -0.82% | 3 |
| Sep 22, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0.44% | 36 |
| Sep 18, 2026 | 162.47 | 163.20 | 162.47 | 163.20 | 163.20 | -2.04% | 96 |
| Sep 16, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.10% | 1 |
| Sep 15, 2026 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | -2.36% | 9 |
| Sep 14, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.41% | 4 |
| Sep 11, 2026 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | 3.67% | 17 |
| Sep 9, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -1.85% | 9 |
| Sep 8, 2026 | 164.64 | 165.52 | 164.64 | 165.52 | 165.52 | 1.32% | 37 |
| Sep 4, 2026 | 164.05 | 164.10 | 163.37 | 163.37 | 163.37 | -3.28% | 123 |
| Sep 3, 2026 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | 4.94% | 21 |
| Sep 2, 2026 | 161.92 | 161.92 | 160.96 | 160.96 | 160.96 | 1.21% | 75 |
| Sep 1, 2026 | 160.48 | 161.76 | 159.04 | 159.04 | 159.04 | -1.68% | 94 |
| Aug 28, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 3.37% | 14 |
| Aug 27, 2026 | 156.76 | 156.76 | 156.48 | 156.48 | 156.48 | 2.60% | 16 |
| Aug 24, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | 3.07% | 5 |
| Aug 20, 2026 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | -1.89% | 1 |
| Aug 19, 2026 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | -1.71% | 8 |
| Aug 18, 2026 | 153.41 | 153.60 | 153.28 | 153.44 | 153.44 | -1.64% | 32 |
| Aug 17, 2026 | 155.52 | 156.00 | 155.52 | 156.00 | 156.00 | 1.13% | 131 |
| Aug 13, 2026 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | 1.55% | 8 |
| Aug 12, 2026 | 151.97 | 151.97 | 151.91 | 151.91 | 151.91 | -0.57% | 4 |
| Aug 11, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.86% | 13 |
| Aug 10, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -1.69% | 92 |
| Aug 7, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 1.73% | 17 |
| Aug 6, 2026 | 154.82 | 154.82 | 153.92 | 154.08 | 154.08 | 23.48% | 12 |
| Aug 4, 2026 | 125.51 | 125.51 | 125.51 | 125.51 | 124.79 | -17.16% | 2 |
| Aug 3, 2026 | 150.60 | 152.30 | 150.45 | 151.50 | 150.63 | 1.30% | 114 |
| Jul 31, 2026 | 149.93 | 149.93 | 149.40 | 149.55 | 148.69 | -1.82% | 9 |
| Jul 30, 2026 | 150.94 | 152.32 | 150.94 | 152.32 | 151.44 | 5.20% | 22 |