KLA Corporation (BVMF:K1LA34)
Brazil · Delayed Price · Currency is BRL 265.28
-7.43 (-2.72%)
At close: Jul 20, 2026
BVMF:K1LA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 270.00 | 276.06 | 263.64 | 272.71 | 272.71 | -0.46% | 740 |
| Jul 16, 2026 | 285.12 | 291.34 | 273.97 | 273.97 | 273.97 | -2.95% | 2,811 |
| Jul 15, 2026 | 295.72 | 295.80 | 275.61 | 282.29 | 282.29 | -3.55% | 570 |
| Jul 14, 2026 | 291.28 | 296.21 | 288.88 | 292.67 | 292.67 | 3.11% | 2,054 |
| Jul 13, 2026 | 286.27 | 288.60 | 282.09 | 283.85 | 283.85 | -4.07% | 5,132 |
| Jul 10, 2026 | 288.90 | 295.96 | 284.00 | 295.90 | 295.90 | -5.70% | 3,341 |
| Jul 9, 2026 | 300.02 | 316.01 | 293.52 | 313.79 | 313.79 | 5.61% | 11,432 |
| Jul 8, 2026 | 277.86 | 297.12 | 272.77 | 297.12 | 297.12 | 8.00% | 3,011 |
| Jul 7, 2026 | 285.00 | 285.00 | 272.51 | 275.10 | 275.10 | -7.99% | 20,634 |
| Jul 6, 2026 | 321.83 | 321.90 | 298.00 | 299.00 | 299.00 | -7.09% | 9,550 |
| Jul 3, 2026 | 320.68 | 329.62 | 310.01 | 321.83 | 321.83 | 5.38% | 266 |
| Jul 2, 2026 | 348.14 | 357.73 | 297.97 | 305.41 | 305.41 | -11.39% | 13,796 |
| Jul 1, 2026 | 396.33 | 396.33 | 339.60 | 344.68 | 344.68 | -12.96% | 3,881 |
| Jun 30, 2026 | 363.95 | 396.00 | 362.61 | 396.00 | 396.00 | 10.21% | 4,385 |
| Jun 29, 2026 | 330.80 | 361.10 | 330.80 | 359.31 | 359.31 | 12.91% | 693 |
| Jun 26, 2026 | 320.33 | 321.98 | 315.00 | 318.24 | 318.24 | -4.91% | 1,377 |
| Jun 25, 2026 | 330.51 | 337.14 | 319.01 | 334.69 | 334.69 | 7.60% | 986 |
| Jun 24, 2026 | 334.36 | 334.36 | 306.40 | 311.05 | 311.05 | -7.01% | 19,464 |
| Jun 23, 2026 | 328.38 | 334.50 | 313.00 | 334.50 | 334.50 | -2.82% | 145,857 |
| Jun 22, 2026 | 349.91 | 349.91 | 339.42 | 344.22 | 344.22 | -2.21% | 6,729 |
| Jun 19, 2026 | 343.50 | 353.82 | 343.50 | 352.00 | 352.00 | 3.05% | 196 |
| Jun 18, 2026 | 322.00 | 342.40 | 322.00 | 341.57 | 341.57 | 11.99% | 10,600 |
| Jun 17, 2026 | 309.68 | 316.27 | 303.99 | 305.00 | 305.00 | 0.46% | 2,816 |
| Jun 16, 2026 | 321.09 | 324.50 | 303.59 | 303.59 | 303.59 | -7.84% | 5,277 |
| Jun 15, 2026 | 339.09 | 346.24 | 319.40 | 329.40 | 329.40 | 9.80% | 959 |
| Jun 11, 2026 | 291.68 | 308.81 | 279.00 | 300.00 | 300.00 | 8.00% | 1,590 |
| Jun 10, 2026 | 274.49 | 291.62 | 274.49 | 277.79 | 277.79 | 1.48% | 8,690 |
| Jun 9, 2026 | 279.23 | 279.23 | 261.34 | 273.73 | 273.73 | 0.73% | 1,780 |
| Jun 8, 2026 | 263.00 | 276.32 | 263.00 | 271.75 | 271.75 | 7.78% | 8,660 |
| Jun 5, 2026 | 261.00 | 261.49 | 251.63 | 252.14 | 252.14 | -7.16% | 3,060 |
| Jun 3, 2026 | 258.49 | 272.25 | 256.34 | 271.57 | 271.57 | 6.41% | 11,100 |
| Jun 2, 2026 | 245.61 | 255.47 | 245.61 | 255.22 | 255.22 | 5.20% | 1,450 |
| Jun 1, 2026 | 242.54 | 244.02 | 242.47 | 242.61 | 242.61 | -1.07% | 2,600 |
| May 29, 2026 | 246.26 | 247.90 | 241.59 | 245.24 | 245.24 | 0.58% | 7,350 |
| May 28, 2026 | 246.86 | 246.86 | 243.75 | 243.84 | 243.84 | -1.71% | 1,440 |
| May 27, 2026 | 263.03 | 263.03 | 247.51 | 248.08 | 248.08 | -2.02% | 1,840 |
| May 26, 2026 | 243.95 | 253.18 | 243.95 | 253.18 | 253.18 | 5.48% | 3,140 |
| May 25, 2026 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | 1.06% | 10 |
| May 22, 2026 | 232.46 | 239.11 | 232.46 | 237.50 | 237.50 | 2.91% | 5,390 |
| May 21, 2026 | 228.76 | 233.00 | 228.76 | 230.78 | 230.78 | 1.39% | 8,820 |
| May 20, 2026 | 225.00 | 227.81 | 225.00 | 227.62 | 227.62 | 3.52% | 2,580 |
| May 19, 2026 | 216.00 | 220.75 | 215.60 | 219.88 | 219.88 | -0.11% | 2,080 |
| May 18, 2026 | 222.08 | 222.08 | 217.82 | 220.12 | 220.12 | -4.32% | 6,870 |
| May 15, 2026 | 231.10 | 233.57 | 217.60 | 230.07 | 230.07 | -3.60% | 4,540 |
| May 14, 2026 | 231.04 | 238.86 | 231.04 | 238.86 | 238.67 | 2.71% | 6,200 |
| May 13, 2026 | 223.64 | 232.67 | 223.64 | 232.57 | 232.37 | 5.79% | 3,650 |
| May 12, 2026 | 219.00 | 219.83 | 214.23 | 219.83 | 219.65 | -2.65% | 2,240 |
| May 11, 2026 | 228.41 | 230.52 | 225.83 | 225.83 | 225.64 | -1.24% | 3,000 |
| May 8, 2026 | 225.07 | 230.47 | 225.07 | 228.67 | 228.48 | 5.83% | 9,030 |
| May 7, 2026 | 220.22 | 220.22 | 216.08 | 216.08 | 215.90 | -3.19% | 2,440 |