KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 156.48
+3.96 (2.60%)
At close: Aug 27, 2026
BVMF:K1BF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 144.79 | 144.79 | 144.79 | 144.79 | 143.95 | -1.98% | 12 |
| Jul 28, 2026 | 145.95 | 147.72 | 145.95 | 147.72 | 146.87 | -2.00% | 14 |
| Jul 24, 2026 | 150.74 | 150.74 | 150.74 | 150.74 | 149.87 | -1.86% | 2 |
| Jul 23, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 152.71 | 1.49% | 48 |
| Jul 22, 2026 | 151.10 | 151.35 | 151.10 | 151.35 | 150.48 | -0.18% | 2 |
| Jul 21, 2026 | 151.63 | 151.63 | 151.63 | 151.63 | 150.75 | 2.59% | 12 |
| Jul 20, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 146.95 | -3.82% | 5 |
| Jul 15, 2026 | 153.67 | 153.67 | 153.67 | 153.67 | 152.78 | -3.26% | 1 |
| Jul 10, 2026 | 158.70 | 158.85 | 158.70 | 158.85 | 157.93 | 7.84% | 8 |
| Jul 9, 2026 | 147.92 | 147.92 | 147.30 | 147.30 | 146.45 | -0.51% | 9 |
| Jul 7, 2026 | 148.06 | 148.06 | 148.05 | 148.05 | 147.20 | 4.77% | 25 |
| Jul 3, 2026 | 141.31 | 141.31 | 141.31 | 141.31 | 140.49 | -0.23% | 1 |
| Jul 2, 2026 | 141.64 | 141.64 | 141.64 | 141.64 | 140.82 | 4.95% | 27 |
| Jul 1, 2026 | 134.96 | 134.96 | 133.70 | 134.96 | 134.18 | -0.27% | 41 |
| Jun 30, 2026 | 134.83 | 135.33 | 134.83 | 135.33 | 134.55 | 4.05% | 22 |
| Jun 29, 2026 | 130.06 | 130.06 | 130.06 | 130.06 | 129.31 | 1.90% | 11 |
| Jun 26, 2026 | 126.00 | 127.64 | 126.00 | 127.64 | 126.90 | -1.89% | 12 |
| Jun 24, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.35 | -3.57% | 21 |
| Jun 23, 2026 | 134.92 | 134.92 | 134.92 | 134.92 | 134.14 | -2.48% | 14 |
| Jun 18, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.55 | 1.13% | 39 |
| Jun 17, 2026 | 137.26 | 137.26 | 136.80 | 136.80 | 136.01 | 8.71% | 2 |
| Jun 11, 2026 | 130.00 | 130.00 | 125.84 | 125.84 | 125.11 | -4.44% | 13 |
| Jun 9, 2026 | 132.80 | 132.92 | 131.00 | 131.69 | 130.93 | 3.16% | 29 |
| Jun 1, 2026 | 127.84 | 128.43 | 126.10 | 127.66 | 126.92 | -0.16% | 102 |
| May 28, 2026 | 129.00 | 129.00 | 127.87 | 127.87 | 127.13 | -1.83% | 13 |
| May 27, 2026 | 130.03 | 130.26 | 130.03 | 130.26 | 129.51 | -2.06% | 14 |
| May 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.23 | 0.38% | 2 |
| May 22, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 131.73 | 1.56% | 9 |
| May 21, 2026 | 130.46 | 130.46 | 130.46 | 130.46 | 129.71 | -0.18% | 1 |
| May 20, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 129.95 | -0.55% | 1 |
| May 14, 2026 | 131.42 | 131.42 | 131.42 | 131.42 | 130.66 | 2.70% | 16 |
| May 13, 2026 | 127.97 | 127.97 | 127.97 | 127.97 | 127.23 | 1.07% | 7 |
| May 12, 2026 | 126.62 | 126.62 | 126.62 | 126.62 | 125.89 | -6.28% | 30 |