Karsten Sa ex Cia Textil Karsten (CTKA4F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726867800 | 20 | 2.5 | 14.29 | 20 | 20 | 20 | 10 |
| 1726781400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726695000 | 17.5 | 0.48 | 2.82 | 17.5 | 17.5 | 17.5 | 1 |
| 1726608600 | 17.02 | -1.61 | -8.64 | 17.02 | 17.02 | 17.02 | 1 |
| 1726522200 | 18.63 | 1.21 | 6.95 | 18.63 | 18.63 | 18.63 | 2 |
| 1726263000 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1726176600 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1726090200 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1726003800 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1725917400 | 17.42 | -1.79 | -9.32 | 18 | 18 | 17.42 | 7 |
| 1725658200 | 19.21 | -2.19 | -10.23 | 18.5 | 19.21 | 18.5 | 101 |
| 1725571800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1725485400 | 21.4 | 3.7 | 20.90 | 17.7 | 21.4 | 17.7 | 16 |
| 1725399000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1725312600 | 17.7 | -1.17 | -6.20 | 17.93 | 17.93 | 17.7 | 5 |
| 1725053400 | 18.87 | -1.13 | -5.65 | 19 | 19 | 18.87 | 4 |
| 1724967000 | 20 | -3 | -13.04 | 19 | 20 | 19 | 8 |
| 1724880600 | 23 | 2.25 | 10.84 | 21 | 23 | 21 | 21 |
| 1724794140 | 20.75 | 3.73 | 21.92 | 17.02 | 21 | 17.02 | 131 |
| 1724707740 | 17.02 | -1.48 | -8.00 | 18.6 | 20.37 | 17.02 | 102 |
| 1724448540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724362140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724275740 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724189340 | 18.5 | 2.23 | 13.71 | 18.5 | 18.5 | 18.5 | 10 |
| 1724102940 | 16.27 | -2.73 | -14.37 | 16.149999 | 16.27 | 16.149999 | 48 |
| 1723843800 | 19 | 1.79 | 10.40 | 19 | 19.88 | 19 | 8 |
| 1723757340 | 17.21 | 3.16 | 22.49 | 17.1 | 20.39 | 17.1 | 184 |
| 1723671000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1723584600 | 14.05 | -2.2 | -13.54 | 15 | 15 | 14.05 | 19 |
| 1723498200 | 16.25 | -0.79 | -4.64 | 16.149999 | 16.25 | 16.149999 | 7 |
| 1723239000 | 17.04 | -1.96 | -10.32 | 17.06 | 17.06 | 17.04 | 50 |
| 1723152600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723066200 | 19 | -0.6 | -3.06 | 17.8 | 19 | 17.8 | 7 |
| 1722979800 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1722893400 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1722634200 | 19.6 | 2.53 | 14.82 | 19.63 | 19.64 | 19.6 | 9 |
| 1722547800 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1722461400 | 17.07 | -0.43 | -2.46 | 17.07 | 17.07 | 17.07 | 1 |
| 1722374940 | 17.5 | -0.46 | -2.56 | 17.5 | 17.5 | 17.5 | 3 |
| 1722288600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1722029400 | 17.96 | -1.04 | -5.47 | 18.08 | 18.08 | 17.96 | 12 |
| 1721943000 | 19 | -1.2 | -5.94 | 19 | 19 | 19 | 1 |
| 1721856600 | 20.2 | 0.45 | 2.28 | 20 | 20.2 | 19 | 112 |
| 1721770140 | 19.75 | 1.56 | 8.58 | 19.75 | 19.75 | 19.75 | 10 |
| 1721683800 | 18.19 | 0.19 | 1.06 | 18.41 | 18.41 | 18.19 | 15 |
| 1721424540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1721338140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1721251740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1721165340 | 18 | -1.5 | -7.69 | 18 | 18 | 18 | 1 |
| 1721079000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720819800 | 19.5 | 3.44 | 21.42 | 18.68 | 19.5 | 18.68 | 60 |
| 1720733340 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1720646940 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1720560540 | 16.059999 | -2.73 | -14.53 | 19 | 19.5 | 16.059999 | 77 |
| 1720474200 | 18.79 | 0.29 | 1.57 | 18.79 | 18.79 | 18.79 | 10 |
| 1720215000 | 18.5 | 3.4 | 22.52 | 16.99 | 18.5 | 16.99 | 110 |
| 1720128600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1720042200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719955800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719869400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 1 |
| 1719610200 | 15.1 | -1.89 | -11.12 | 15.1 | 15.1 | 15.1 | 38 |
| 1719523800 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1719437400 | 16.99 | -0.01 | -0.06 | 16.99 | 16.99 | 16.99 | 1 |
| 1719351000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719264600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719005400 | 17 | -0.95 | -5.29 | 17.01 | 17.01 | 17 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
