Skip to main content
logo
KB Financial Group Inc. (BVMF:K1BF34)
Brazil flag Brazil · Delayed Price · Currency is BRL
147.80
-5.87 (-3.82%)
At close: Jul 20, 2026

BVMF:K1BF34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2026153.67153.67153.67153.67153.67-3.26%1
Jul 10, 2026158.70158.85158.70158.85158.857.84%8
Jul 9, 2026147.92147.92147.30147.30147.30-0.51%9
Jul 7, 2026148.06148.06148.05148.05148.054.77%25
Jul 3, 2026141.31141.31141.31141.31141.31-0.23%1
Jul 2, 2026141.64141.64141.64141.64141.644.95%27
Jul 1, 2026134.96134.96133.70134.96134.96-0.27%41
Jun 30, 2026134.83135.33134.83135.33135.334.05%22
Jun 29, 2026130.06130.06130.06130.06130.061.90%11
Jun 26, 2026126.00127.64126.00127.64127.64-1.89%12
Jun 24, 2026130.10130.10130.10130.10130.10-3.57%21
Jun 23, 2026134.92134.92134.92134.92134.92-2.48%14
Jun 18, 2026138.35138.35138.35138.35138.351.13%39
Jun 17, 2026137.26137.26136.80136.80136.808.71%22
Jun 11, 2026130.00130.00125.84125.84125.84-4.44%13
Jun 9, 2026132.80132.92131.00131.69131.693.16%29
Jun 1, 2026127.84128.43126.10127.66127.66-0.16%102
May 28, 2026129.00129.00127.87127.87127.87-1.83%13
May 27, 2026130.03130.26130.03130.26130.26-2.06%14
May 26, 2026133.00133.00133.00133.00133.000.38%2
May 22, 2026132.50132.50132.50132.50132.501.56%9
May 21, 2026130.46130.46130.46130.46130.46-0.18%6
May 20, 2026130.70130.70130.70130.70130.70-0.55%1
May 14, 2026131.42131.42131.42131.42131.422.70%16
May 13, 2026127.97127.97127.97127.97127.971.07%7
May 12, 2026126.62126.62126.62126.62126.62-6.28%30
May 7, 2026134.43135.10134.43135.10135.102.51%9
May 6, 2026131.79131.79131.79131.79131.79-9
May 4, 2026132.82132.82132.82132.82131.79-0.40%2
Apr 27, 2026133.35133.35133.35133.35132.32-3.38%20
Apr 20, 2026138.02138.02138.02138.02136.95-2.02%12
Apr 17, 2026140.87140.87140.87140.87139.782.72%15
Apr 16, 2026137.14137.14137.14137.14136.081.71%10
Apr 15, 2026134.97134.97134.84134.84133.80-0.71%8
Apr 13, 2026135.24135.80135.24135.80134.75-0.60%18
Apr 10, 2026136.62136.62136.62136.62135.560.37%3
Apr 8, 2026135.84136.11135.84136.11135.066.08%44
Apr 6, 2026128.31128.31128.31128.31127.32-1.40%10
Apr 1, 2026129.35131.30129.23130.13129.121.51%253
Mar 31, 2026121.93128.20121.93128.20127.21-0.11%23
Mar 30, 2026129.97129.97128.34128.34127.35-2.19%23
Mar 27, 2026131.22131.22131.22131.22130.21-0.61%4
Mar 26, 2026132.03132.03132.03132.03131.01-0.47%3
Mar 24, 2026132.65132.65132.65132.65131.62-1.27%8
Mar 23, 2026133.77134.36133.77134.36133.321.45%12
Mar 20, 2026133.11133.11132.44132.44131.42-0.62%7
Mar 19, 2026133.27133.27133.27133.27132.240.29%2
Mar 18, 2026132.89132.89132.89132.89131.86-1.31%8
Mar 17, 2026135.18135.20134.65134.65133.611.49%19
Mar 11, 2026132.67132.67132.67132.67131.640.15%1