Skip to main content
logo
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,171.00
-92.06 (-4.07%)
Last updated: Apr 30, 2026, 4:16 PM GMT-3

BVMF:K1LA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,267.862,267.862,247.052,263.062,263.06-0.46%316
Apr 28, 20262,295.572,295.572,257.462,273.562,273.56-3.21%895
Apr 27, 20262,347.922,348.902,331.722,348.902,348.90-2.36%334
Apr 24, 20262,377.482,423.112,377.482,405.592,405.596.43%718
Apr 23, 20262,272.252,272.252,246.002,260.152,260.150.70%198
Apr 22, 20262,244.002,244.452,231.672,244.452,244.450.02%245
Apr 20, 20262,244.002,244.002,244.002,244.002,244.001.16%100
Apr 17, 20262,179.002,218.192,179.002,218.192,218.192.69%16
Apr 16, 20262,159.042,160.082,159.042,160.082,160.08-0.20%4
Apr 15, 20262,168.382,168.382,164.322,164.322,164.32-3.02%31
Apr 14, 20262,230.652,233.812,229.892,231.742,231.741.22%677
Apr 13, 20262,160.902,204.842,160.902,204.842,204.840.75%195
Apr 10, 20262,195.002,200.002,182.002,188.352,188.35-0.15%203
Apr 9, 20262,122.882,191.742,122.882,191.742,191.743.09%825
Apr 8, 20262,121.032,125.962,121.032,125.962,125.968.26%243
Apr 7, 20261,958.221,976.511,958.221,963.731,963.73-0.65%215
Apr 6, 20261,979.811,979.811,973.601,976.511,976.511.99%87
Apr 2, 20261,962.001,962.001,937.931,937.931,937.93-1.40%145
Apr 1, 20261,924.871,972.621,922.541,965.451,965.452.88%311
Mar 31, 20261,904.801,910.451,904.801,910.451,910.450.79%61
Mar 27, 20261,886.141,895.401,886.141,895.401,895.40-0.69%71
Mar 26, 20261,916.251,916.251,905.831,908.561,908.56-5.20%210
Mar 25, 20262,013.652,013.652,013.242,013.242,013.24-1.97%571
Mar 24, 20262,030.282,061.552,030.282,053.782,053.782.59%690
Mar 23, 20262,025.102,030.991,993.302,001.902,001.902.74%76
Mar 20, 20261,978.461,985.431,948.441,948.441,948.440.21%9
Mar 19, 20261,944.281,944.281,944.281,944.281,944.280.27%1
Mar 18, 20261,928.141,950.241,928.141,939.141,939.140.52%105
Mar 17, 20261,914.411,929.131,913.311,929.131,929.131.99%103
Mar 16, 20261,883.151,897.211,883.041,891.521,891.520.29%141
Mar 13, 20261,840.971,893.941,840.971,885.971,885.972.22%674
Mar 12, 20261,862.501,862.501,844.241,845.091,845.09-2.41%969
Mar 11, 20261,916.611,916.611,890.751,890.751,890.750.44%262
Mar 10, 20261,870.601,890.571,870.601,882.451,882.452.56%263
Mar 9, 20261,721.481,847.011,721.201,835.491,835.494.12%1,109
Mar 6, 20261,816.321,840.251,762.901,762.901,762.90-5.73%560
Mar 5, 20261,853.121,870.101,853.121,870.101,870.10-2.59%246
Mar 4, 20261,904.941,919.851,904.941,919.831,919.830.25%23
Mar 3, 20261,904.941,926.211,904.881,915.051,915.05-2.78%308
Mar 2, 20261,931.001,973.611,931.001,969.761,969.760.43%1,622
Feb 27, 20261,938.871,961.291,935.001,961.291,961.291.05%626
Feb 26, 20262,005.002,005.001,934.701,941.001,941.00-1.87%533
Feb 25, 20262,009.732,010.001,978.041,978.041,978.041.67%230
Feb 24, 20261,951.651,951.651,934.251,945.601,945.601.26%689
Feb 23, 20261,887.721,921.381,887.721,921.381,921.380.22%415
Feb 20, 20261,922.301,922.901,917.121,917.121,917.120.62%1,374
Feb 19, 20261,913.261,913.261,905.361,905.361,905.36-1.16%63
Feb 18, 20261,957.261,957.261,924.411,927.691,927.693.09%1,069
Feb 12, 20261,920.761,939.991,870.001,870.001,870.00-3.37%30
Feb 11, 20261,890.001,935.301,890.001,935.301,933.623.81%27