Karsten Sa ex Cia Textil Karsten (CTKA4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -9.5 | 20 | 20 | 18.08 | 2900 | 19.2091954 | PR |
| 4 | 1.6 | 9.69696969697 | 16.5 | 20.75 | 16.5 | 1178 | 19.16962264 | PR |
| 12 | -1.15 | -5.97402597403 | 19.25 | 20.75 | 15.61 | 567 | 18.7224183 | PR |
| 26 | 0.7 | 4.02298850575 | 17.4 | 21.64 | 15 | 1068 | 18.74390788 | PR |
| 52 | 7.23 | 66.5133394664 | 10.87 | 21.64 | 10.02 | 1109 | 17.35869841 | PR |
| 156 | -8.7 | -32.4626865672 | 26.8 | 32.89 | 6.2 | 1917 | 14.39949736 | PR |
| 260 | 5.81 | 47.2742066721 | 12.29 | 32.89 | 6.2 | 3476 | 15.9613679 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 18.1 | -1.6 | -8.12 | 18.41 | 18.41 | 18.1 | 700 |
| 1722288600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1722029400 | 19.7 | 0.7 | 3.68 | 18.08 | 19.7 | 18.08 | 2600 |
| 1721943000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 200 |
| 1721856600 | 19 | -1.75 | -8.43 | 20 | 20 | 19 | 5900 |
| 1721770200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1721683800 | 20.75 | 1.75 | 9.21 | 20 | 20.75 | 20 | 300 |
| 1721424600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721338200 | 19 | -1 | -5.00 | 19 | 19 | 19 | 100 |
| 1721251740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1721165340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1721078940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720819740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720733340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720646940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720560540 | 20 | 1.21 | 6.44 | 19.7 | 20 | 19.7 | 400 |
| 1720474200 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 100 |
| 1720215000 | 18.79 | 1.79 | 10.53 | 17 | 18.79 | 17 | 600 |
| 1720128540 | 17 | 0 | 0.00 | 16.5 | 17 | 16.5 | 400 |
| 1720042200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719955800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719869400 | 17 | 0.5 | 3.03 | 16 | 17 | 16 | 400 |
| 1719610200 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 100 |
| 1719523800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719437400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719351000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719264600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719005400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1718919000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1718832600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1718746200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1718659800 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 100 |
| 1718400600 | 16.99 | 1.33 | 8.49 | 16.99 | 16.99 | 16.99 | 100 |
| 1718314200 | 15.66 | -1.33 | -7.83 | 16 | 16 | 15.61 | 400 |
| 1718227800 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1718141400 | 16.99 | -0.26 | -1.51 | 16 | 16.99 | 16 | 300 |
| 1718055000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717795800 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 100 |
| 1717709400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717623000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717536600 | 17.5 | -0.2 | -1.13 | 17.5 | 17.5 | 17.5 | 100 |
| 1717450140 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1717190940 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1717018140 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1716931740 | 17.7 | 0.2 | 1.14 | 17.51 | 17.7 | 17.51 | 100 |
| 1716845340 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1716586200 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 100 |
| 1716499740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716413340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
| 1716327000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716240600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715981400 | 18 | 0 | 0.00 | 18.01 | 18.01 | 18 | 200 |
| 1715895000 | 18 | -0.5 | -2.70 | 18.9 | 19.4 | 18 | 1000 |
| 1715808600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 100 |
| 1715722200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1715635800 | 18.5 | -0.75 | -3.90 | 18.5 | 18.5 | 17 | 1200 |
| 1715376600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 100 |
| 1715290200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715203800 | 19.25 | -0.19 | -0.98 | 19.25 | 19.25 | 19.25 | 100 |
| 1715117400 | 19.44 | 0 | 0.00 | 19.44 | 19.44 | 19.44 | 0 |
| 1715031000 | 19.44 | -0.01 | -0.05 | 19.44 | 19.44 | 19.44 | 2200 |
| 1714771800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 100 |
| 1714685400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
