Karsten Sa ex Cia Textil Karsten (CTKA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375000 | 15.81 | 0 | 0.00 | 15.81 | 15.81 | 15.81 | 0 |
| 1722288600 | 15.81 | 0 | 0.00 | 15.81 | 15.81 | 15.81 | 0 |
| 1722029400 | 15.81 | 0 | 0.00 | 15.81 | 15.81 | 15.81 | 0 |
| 1721943000 | 15.81 | 0.29 | 1.87 | 16 | 16 | 15.81 | 37 |
| 1721856600 | 15.52 | -7.47 | -32.49 | 15.52 | 15.52 | 15.52 | 8 |
| 1721770140 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1721683740 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1721424540 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1721338140 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1721251740 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1721165340 | 22.99 | 1.39 | 6.44 | 22.99 | 22.99 | 22.99 | 1 |
| 1721079000 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1720819800 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1720733400 | 21.6 | 0.1 | 0.47 | 21.49 | 21.6 | 21.49 | 25 |
| 1720647000 | 21.5 | 1.5 | 7.50 | 20.99 | 21.5 | 20.99 | 11 |
| 1720560600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720474200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 51 |
| 1720215000 | 20 | 0.99 | 5.21 | 20 | 20 | 20 | 10 |
| 1720128540 | 19.01 | 3.51 | 22.65 | 19 | 19.01 | 19 | 32 |
| 1720042200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719955800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719869400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719610200 | 15.5 | -3.3 | -17.55 | 17.05 | 17.05 | 15.5 | 50 |
| 1719523800 | 18.8 | 0.8 | 4.44 | 18 | 18.8 | 18 | 70 |
| 1719437400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719351000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 2 |
| 1719264600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719005400 | 18 | -1 | -5.26 | 18 | 18 | 18 | 1 |
| 1718918940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718832540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718746140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718659740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718400540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718314140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718227740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718141340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718054940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717795740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717709340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717622940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717536540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717450140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717190940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717018140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716931740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716845340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716586140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716499740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716413340 | 19 | -1.75 | -8.43 | 19 | 19 | 19 | 2 |
| 1716327000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1716240600 | 20.75 | -0.15 | -0.72 | 20.25 | 20.75 | 20.25 | 5 |
| 1715981400 | 20.9 | 1.9 | 10.00 | 20.9 | 20.9 | 20.9 | 119 |
| 1715895000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 14 |
| 1715808600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715722200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715635800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715376600 | 19 | 2.78 | 17.14 | 19 | 19 | 19 | 1 |
| 1715290140 | 16.219999 | -2.55 | -13.59 | 16.23 | 16.23 | 16.219999 | 23 |
| 1715203800 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1715117400 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1715031000 | 18.77 | 2.57 | 15.86 | 18.77 | 18.77 | 18.77 | 1 |
| 1714771800 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1714685400 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
