
Karsten Sa ex Cia Textil Karsten (CTKA4F)
BOV
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 |
---|---|---|---|---|---|---|---|
1741296540 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
1741210140 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
1740778140 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
1740691740 | 25.7 | -0.29 | -1.12 | 25.99 | 25.99 | 25.7 | 7 |
1740605340 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
1740518940 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
1740432540 | 25.99 | -0.01 | -0.04 | 25.99 | 25.99 | 25.99 | 1 |
1740173400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1740087000 | 26 | -0.28 | -1.07 | 26.68 | 26.68 | 26 | 2 |
1740000540 | 26.28 | 0.78 | 3.06 | 25.97 | 26.28 | 25.97 | 7 |
1739914140 | 25.5 | 4.8 | 23.19 | 24.29 | 25.5 | 24.29 | 106 |
1739827800 | 20.7 | -2.78 | -11.84 | 20.5 | 20.7 | 19.48 | 31 |
1739568600 | 23.48 | 3.38 | 16.82 | 23.48 | 23.48 | 23.48 | 1 |
1739482200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
1739395800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
1739309400 | 20.1 | -1.4 | -6.51 | 21 | 21 | 20 | 18 |
1739223000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
1738963800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
1738877400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
1738791000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
1738704600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
1738618200 | 21.5 | -3.49 | -13.97 | 23 | 23 | 21.11 | 36 |
1738358940 | 24.99 | 1.28 | 5.40 | 23.3 | 24.99 | 23.3 | 9 |
1738272540 | 23.71 | 1.82 | 8.31 | 21.89 | 23.99 | 21.89 | 166 |
1738186140 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
1738099740 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
1738013340 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
1737754140 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
1737667740 | 21.89 | 3.69 | 20.27 | 21.5 | 21.89 | 21.5 | 2 |
1737581400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1737495000 | 18.2 | 0.18 | 1.00 | 18.2 | 18.2 | 18.2 | 1 |
1737408600 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
1737149400 | 18.02 | -3.13 | -14.80 | 18.02 | 18.02 | 18.02 | 1 |
1737062940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
1736976540 | 21.15 | 2.15 | 11.32 | 20.9 | 21.15 | 20.9 | 29 |
1736890140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1736803740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1736544540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1736458140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1736371740 | 19 | -2.5 | -11.63 | 19 | 19 | 19 | 28 |
1736285400 | 21.5 | -0.49 | -2.23 | 23.39 | 23.8 | 21.5 | 70 |
1736198940 | 21.99 | 0.09 | 0.41 | 21.99 | 21.99 | 21.99 | 2 |
1735939740 | 21.9 | -0.05 | -0.23 | 21.9 | 21.9 | 21.9 | 1 |
1735853400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
1735594200 | 21.95 | 0.05 | 0.23 | 21.95 | 21.95 | 21.95 | 28 |
1735334940 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1735248540 | 21.9 | -0.05 | -0.23 | 21.9 | 21.9 | 21.9 | 1 |
1734989400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
1734730200 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
1734643800 | 21.95 | -0.28 | -1.26 | 21.95 | 21.95 | 21.95 | 1 |
1734557340 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1734470940 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1734384540 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1734125340 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
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 | 0.63 | 2.92 | 22.23 | 22.23 | 22.23 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.