Karsten Sa ex Cia Textil Karsten Historical Data - CTKA4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.89	4.23607805807	21.01	22	20.82	1925	20.86662338	PR
4	0	0	21.9	23	20.62	1027	21.16265487	PR
12	2.9	15.2631578947	19	23.79	19	996	21.14320463	PR
26	2.9	15.2631578947	19	23.79	15.45	1499	19.47350598	PR
52	3.4	18.3783783784	18.5	23.79	15	1267	19.11512253	PR
156	11.28	106.214689266	10.62	23.79	6.2	1597	13.28012313	PR
260	4.9	28.8235294118	17	32.89	6.2	3177	16.66351213	PR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737149400	21.9	0.01	0.05	21.9	21.9	21.9	400
1737062940	21.89	0	0.00	21.89	21.89	21.89	0
1736976540	21.89	1.07	5.14	21	21.89	21	200
1736890140	20.82	-0.29	-1.37	21.02	21.73	20.82	7000
1736803740	21.11	0	0.00	21.11	21.11	21.11	200
1736544540	21.11	-0.89	-4.05	21.01	22	21.01	300
1736458140	22	0	0.00	22	22	22	100
1736371740	22	0.5	2.33	22	22	22	100
1736285400	21.5	-1.5	-6.52	20.65	21.5	20.62	1600
1736198940	23	1.01	4.59	23	23	23	100
1735939740	21.99	0.09	0.41	21.95	22	20.82	1500
1735853400	21.9	0	0.00	21.9	21.9	21.9	0
1735594200	21.9	0	0.00	21.9	21.9	21.9	100
1735334940	21.9	0	0.00	21.9	21.9	21.9	0
1735248540	21.9	1.29	6.26	21.9	21.9	21.9	100
1734989400	20.61	0	0.00	20.61	20.61	20.61	0
1734730200	20.61	0	0.00	20.61	20.61	20.61	0
1734643800	20.61	-1.39	-6.32	20.3	20.61	20.3	400
1734557340	22	0	0.00	22	22	22	0
1734470940	22	0	0.00	22	22	22	0
1734384540	22	0	0.00	22	22	22	0
1734125340	22	-0.23	-1.03	20.5	22	20.5	200
1734038940	22.23	0	0.00	22.23	22.23	22.23	0
1733952540	22.23	0	0.00	22.23	22.23	22.23	0
1733866140	22.23	0	0.00	22.23	22.23	22.23	0
1733779740	22.23	-0.26	-1.16	22.23	22.23	22.23	100
1733520600	22.49	0.02	0.09	22.49	22.49	22.49	100
1733434200	22.47	1.74	8.39	20.2	22.47	20.2	1000
1733347800	20.73	0.61	3.03	21.5	22.2	20.73	1200
1733261400	20.12	0	0.00	20.12	20.12	20.12	0
1733175000	20.12	0	0.00	20.12	20.12	20.12	0
1732915800	20.12	0	0.00	20.12	20.12	20.12	0
1732829400	20.12	0	0.00	20.12	20.12	20.12	0
1732743000	20.12	-1.88	-8.55	20.92	20.92	20.12	3500
1732656540	22	0	0.00	22	22	22	0
1732570140	22	0	0.00	22	22	22	200
1732311000	22	0	0.00	22	22	22	0
1732224600	22	0.5	2.33	21	22	21	600
1732051800	21.5	0	0.00	21	21.5	21	2300
1731965340	21.5	2.5	13.16	19.2	23.79	19.2	4600
1731619740	19	0	0.00	19	19	19	0
1731533340	19	0	0.00	19	19	19	0
1731446940	19	0	0.00	19	19	19	0
1731360540	19	0	0.00	19	19	19	0
1731101340	19	0	0.00	19	19	19	0
1731014940	19	-0.39	-2.01	19	19	19	100
1730928600	19.39	0	0.00	19.39	19.39	19.39	0
1730842200	19.39	0	0.00	19.39	19.39	19.39	0
1730755800	19.39	0.39	2.05	19.39	19.39	19.39	100
1730496600	19	0	0.00	19	19	19	0
1730410200	19	0	0.00	19	19	19	0
1730323800	19	0	0.00	19	19	19	0
1730237400	19	0	0.00	19	19	19	0
1730151000	19	0	0.00	19	19	19	100
1729891800	19	-1	-5.00	19	19	19	100
1729805400	20	0	0.00	20	20	20	0
1729719000	20	0	0.00	20	20	20	0
1729632600	20	1.4	7.53	18.99	21	18.99	2200
1729546140	18.6	0	0.00	18.99	18.99	18.6	8300

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Karsten Sa ex Cia Textil Karsten (CTKA4)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Karsten Sa ex Cia Textil Karsten (CTKA4) Historical

Karsten Sa ex Cia Textil Karsten (CTKA4)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free