Karsten Sa ex Cia Textil Karsten (CTKA4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742851800 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1742592600 | 28.51 | 1.51 | 5.59 | 28.51 | 28.51 | 28.51 | 2 |
| 1742506200 | 27 | -1.49 | -5.23 | 27 | 27 | 27 | 5 |
| 1742419800 | 28.49 | 1.19 | 4.36 | 27.3 | 28.49 | 27.3 | 41 |
| 1742333400 | 27.3 | 2.7 | 10.98 | 27.1 | 27.3 | 27.1 | 6 |
| 1742247000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1741987800 | 24.6 | 0.1 | 0.41 | 24.6 | 24.6 | 24.6 | 10 |
| 1741901400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1741815000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1741728600 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 10 |
| 1741642140 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1741382940 | 24 | -1.7 | -6.61 | 24 | 24 | 24 | 40 |
| 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 | 21.5 | 21.5 | 18.2 | 5 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
