KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 130.70
-0.72 (-0.55%)
Last updated: May 20, 2026, 12:05 PM GMT-3
BVMF:K1BF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 131.42 | 131.42 | 131.42 | 131.42 | - | - | - |
| May 14, 2026 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | 2.70% | 16 |
| May 13, 2026 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | 1.07% | 7 |
| May 12, 2026 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | -6.28% | 30 |
| May 7, 2026 | 134.43 | 135.10 | 134.43 | 135.10 | 135.10 | 2.51% | 9 |
| May 6, 2026 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | -0.78% | 9 |
| May 4, 2026 | 132.82 | 132.82 | 132.82 | 132.82 | 131.79 | -0.40% | 2 |
| Apr 27, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 132.32 | -3.38% | 20 |
| Apr 20, 2026 | 138.02 | 138.02 | 138.02 | 138.02 | 136.95 | -2.02% | 12 |
| Apr 17, 2026 | 140.87 | 140.87 | 140.87 | 140.87 | 139.78 | 2.72% | 15 |
| Apr 16, 2026 | 137.14 | 137.14 | 137.14 | 137.14 | 136.08 | 1.71% | 10 |
| Apr 15, 2026 | 134.97 | 134.97 | 134.84 | 134.84 | 133.80 | -0.71% | 8 |
| Apr 13, 2026 | 135.24 | 135.80 | 135.24 | 135.80 | 134.75 | -0.60% | 18 |
| Apr 10, 2026 | 136.62 | 136.62 | 136.62 | 136.62 | 135.56 | 0.37% | 3 |
| Apr 8, 2026 | 135.84 | 136.11 | 135.84 | 136.11 | 135.06 | 6.08% | 44 |
| Apr 6, 2026 | 128.31 | 128.31 | 128.31 | 128.31 | 127.32 | -1.40% | 10 |
| Apr 1, 2026 | 129.35 | 131.30 | 129.23 | 130.13 | 129.12 | 1.51% | 253 |
| Mar 31, 2026 | 121.93 | 128.20 | 121.93 | 128.20 | 127.21 | -0.11% | 23 |
| Mar 30, 2026 | 129.97 | 129.97 | 128.34 | 128.34 | 127.35 | -2.19% | 23 |
| Mar 27, 2026 | 131.22 | 131.22 | 131.22 | 131.22 | 130.21 | -0.61% | 4 |
| Mar 26, 2026 | 132.03 | 132.03 | 132.03 | 132.03 | 131.01 | -0.47% | 3 |
| Mar 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 131.62 | -1.27% | 8 |
| Mar 23, 2026 | 133.77 | 134.36 | 133.77 | 134.36 | 133.32 | 1.45% | 12 |
| Mar 20, 2026 | 133.11 | 133.11 | 132.44 | 132.44 | 131.42 | -0.62% | 7 |
| Mar 19, 2026 | 133.27 | 133.27 | 133.27 | 133.27 | 132.24 | 0.29% | 2 |
| Mar 18, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 131.86 | -1.31% | 8 |
| Mar 17, 2026 | 135.18 | 135.20 | 134.65 | 134.65 | 133.61 | 1.49% | 19 |
| Mar 11, 2026 | 132.67 | 132.67 | 132.67 | 132.67 | 131.64 | 0.15% | 1 |
| Mar 10, 2026 | 132.88 | 132.88 | 132.47 | 132.47 | 131.45 | -1.66% | 15 |
| Mar 5, 2026 | 134.80 | 134.96 | 134.70 | 134.70 | 133.66 | -0.07% | 33 |
| Mar 4, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 133.76 | -2.94% | 4 |
| Mar 2, 2026 | 143.50 | 143.50 | 130.35 | 138.88 | 137.81 | -1.25% | 438 |
| Feb 27, 2026 | 140.64 | 140.64 | 140.64 | 140.64 | 139.55 | -4.26% | 28 |
| Feb 26, 2026 | 148.00 | 148.04 | 146.90 | 146.90 | 145.76 | -0.97% | 69 |
| Feb 23, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 146.20 | -1.30% | 9 |
| Feb 20, 2026 | 150.29 | 150.29 | 150.29 | 150.29 | 148.12 | 0.99% | 5 |
| Feb 18, 2026 | 149.40 | 149.40 | 148.82 | 148.82 | 146.67 | 1.34% | 11 |
| Feb 12, 2026 | 146.79 | 146.85 | 146.55 | 146.85 | 144.73 | 1.66% | 225 |
| Feb 11, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 142.36 | 4.45% | 22 |
| Feb 10, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 136.30 | 2.31% | 7 |
| Feb 9, 2026 | 134.12 | 135.63 | 133.84 | 135.18 | 133.23 | -0.97% | 21 |
| Feb 6, 2026 | 130.39 | 136.50 | 130.13 | 136.50 | 134.53 | 8.64% | 270 |
| Feb 5, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 123.83 | 2.05% | 12 |
| Feb 2, 2026 | 124.68 | 125.04 | 121.08 | 123.12 | 121.34 | 0.43% | 80 |
| Jan 30, 2026 | 123.14 | 123.14 | 122.59 | 122.59 | 120.82 | -2.45% | 159 |
| Jan 29, 2026 | 125.36 | 125.67 | 125.36 | 125.67 | 123.86 | -0.18% | 11 |
| Jan 28, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 124.08 | 0.76% | 36 |
| Jan 26, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 123.15 | 2.07% | 12 |
| Jan 23, 2026 | 122.41 | 122.41 | 122.41 | 122.41 | 120.64 | -0.43% | 3 |
| Jan 22, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 121.17 | -2.04% | 11 |