Skip to main content
logo
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,269.07
+70.30 (3.20%)
Last updated: May 20, 2026, 4:04 PM GMT-3

BVMF:K1LA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,250.002,278.052,250.002,276.152,276.153.52%258
May 19, 20262,160.002,207.492,156.002,198.772,198.77-0.11%208
May 18, 20262,220.782,220.782,178.212,201.162,201.16-4.32%687
May 15, 20262,311.002,335.662,176.002,300.662,300.66-3.68%454
May 14, 20262,310.442,388.632,310.442,388.632,386.722.71%620
May 13, 20262,236.412,326.662,236.412,325.652,323.795.79%365
May 12, 20262,190.012,198.312,142.342,198.312,196.55-2.65%224
May 11, 20262,284.142,305.232,258.252,258.252,256.44-1.24%300
May 8, 20262,250.652,304.662,250.652,286.712,284.885.83%903
May 7, 20262,202.222,202.222,160.752,160.752,159.02-3.19%244
May 6, 20262,170.672,237.552,170.672,232.042,230.254.92%56
May 5, 20262,164.652,167.512,127.452,127.452,125.750.65%169
May 4, 20262,134.472,134.472,112.602,113.792,112.10-1.75%1,422
Apr 30, 20262,159.132,202.292,151.532,151.532,149.81-4.93%330
Apr 29, 20262,267.862,267.862,247.052,263.062,261.25-0.46%316
Apr 28, 20262,295.572,295.572,257.462,273.562,271.74-3.21%895
Apr 27, 20262,347.922,348.902,331.722,348.902,347.02-2.36%334
Apr 24, 20262,377.482,423.112,377.482,405.592,403.666.43%718
Apr 23, 20262,272.252,272.252,246.002,260.152,258.340.70%198
Apr 22, 20262,244.002,244.452,231.672,244.452,242.650.02%245
Apr 20, 20262,244.002,244.002,244.002,244.002,242.201.16%100
Apr 17, 20262,179.002,218.192,179.002,218.192,216.412.69%16
Apr 16, 20262,159.042,160.082,159.042,160.082,158.35-0.20%4
Apr 15, 20262,168.382,168.382,164.322,164.322,162.59-3.02%31
Apr 14, 20262,230.652,233.812,229.892,231.742,229.951.22%677
Apr 13, 20262,160.902,204.842,160.902,204.842,203.070.75%195
Apr 10, 20262,195.002,200.002,182.002,188.352,186.60-0.15%203
Apr 9, 20262,122.882,191.742,122.882,191.742,189.993.09%825
Apr 8, 20262,121.032,125.962,121.032,125.962,124.268.26%243
Apr 7, 20261,958.221,976.511,958.221,963.731,962.16-0.65%215
Apr 6, 20261,979.811,979.811,973.601,976.511,974.931.99%87
Apr 2, 20261,962.001,962.001,937.931,937.931,936.38-1.40%145
Apr 1, 20261,924.871,972.621,922.541,965.451,963.882.88%311
Mar 31, 20261,904.801,910.451,904.801,910.451,908.920.79%61
Mar 27, 20261,886.141,895.401,886.141,895.401,893.88-0.69%71
Mar 26, 20261,916.251,916.251,905.831,908.561,907.03-5.20%210
Mar 25, 20262,013.652,013.652,013.242,013.242,011.63-1.97%571
Mar 24, 20262,030.282,061.552,030.282,053.782,052.142.59%690
Mar 23, 20262,025.102,030.991,993.302,001.902,000.302.74%76
Mar 20, 20261,978.461,985.431,948.441,948.441,946.880.21%9
Mar 19, 20261,944.281,944.281,944.281,944.281,942.720.27%1
Mar 18, 20261,928.141,950.241,928.141,939.141,937.590.52%105
Mar 17, 20261,914.411,929.131,913.311,929.131,927.591.99%103
Mar 16, 20261,883.151,897.211,883.041,891.521,890.010.29%141
Mar 13, 20261,840.971,893.941,840.971,885.971,884.462.22%674
Mar 12, 20261,862.501,862.501,844.241,845.091,843.61-2.41%969
Mar 11, 20261,916.611,916.611,890.751,890.751,889.240.44%262
Mar 10, 20261,870.601,890.571,870.601,882.451,880.942.56%263
Mar 9, 20261,721.481,847.011,721.201,835.491,834.024.12%1,109
Mar 6, 20261,816.321,840.251,762.901,762.901,761.49-5.73%560