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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714512600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 47 |
| 1714426200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1714167000 | 16.2 | -0.3 | -1.82 | 16.2 | 16.2 | 16.2 | 1 |
| 1714080540 | 16.5 | 0.38 | 2.36 | 16.5 | 16.5 | 16.5 | 1 |
| 1713994140 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1713907740 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1713821340 | 16.12 | -1.88 | -10.44 | 16 | 16.12 | 16 | 7 |
| 1713562200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713475800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713389400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713303000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713216600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712957400 | 18 | -0.1 | -0.55 | 18 | 18 | 18 | 13 |
| 1712871000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1712784600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1712698200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1712611800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1712352600 | 18.1 | -0.9 | -4.74 | 18.1 | 18.1 | 18.1 | 22 |
| 1712266140 | 19 | -3.97 | -17.28 | 22.97 | 22.97 | 19 | 38 |
| 1712179740 | 22.97 | 3.22 | 16.30 | 22.97 | 22.97 | 22.97 | 3 |
| 1712093400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 31 |
| 1712006940 | 19.75 | 2.73 | 16.04 | 19.75 | 19.75 | 19.75 | 1 |
| 1711661400 | 17.02 | -5.97 | -25.97 | 17 | 17.04 | 17 | 22 |
| 1711574940 | 22.99 | 0.04 | 0.17 | 22.95 | 22.99 | 22.95 | 9 |
| 1711488540 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1711402140 | 22.95 | 7.45 | 48.06 | 22.95 | 22.95 | 22.95 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
