Karsten Sa ex Cia Textil Karsten (CTKA4F)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718918940 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1718832540 | 17.95 | 0.95 | 5.59 | 17.95 | 17.95 | 17.95 | 36 |
| 1718746200 | 17 | 0.94 | 5.85 | 17 | 17 | 17 | 1 |
| 1718659800 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1718400600 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1718314200 | 16.059999 | -1.88 | -10.48 | 16.059999 | 16.059999 | 16.059999 | 10 |
| 1718227800 | 17.94 | 0.69 | 4.00 | 17.94 | 17.94 | 17.94 | 1 |
| 1718141400 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 1 |
| 1718055000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717795800 | 17.5 | -0.47 | -2.62 | 17.5 | 17.5 | 17.5 | 6 |
| 1717709340 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1717622940 | 17.97 | 0.25 | 1.41 | 17.97 | 17.97 | 17.97 | 1 |
| 1717536540 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1717450140 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1717190940 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1717018140 | 17.72 | 1.69 | 10.54 | 17.72 | 17.72 | 17.72 | 1 |
| 1716931740 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 32 |
| 1716845340 | 16.03 | 0.02 | 0.12 | 16.03 | 16.03 | 16.03 | 10 |
| 1716586200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1716499800 | 16.01 | -0.87 | -5.15 | 16.01 | 16.01 | 16.01 | 2 |
| 1716413400 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1716327000 | 16.88 | -2.12 | -11.16 | 16.88 | 16.88 | 16.88 | 32 |
| 1716240600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 3 |
| 1715981400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715895000 | 19 | 1.84 | 10.72 | 18.95 | 19 | 18.95 | 50 |
| 1715808600 | 17.16 | -1.79 | -9.45 | 17.16 | 17.16 | 17.16 | 5 |
| 1715722200 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1715635800 | 18.95 | -0.3 | -1.56 | 18.95 | 18.95 | 18.95 | 20 |
| 1715376600 | 19.25 | -0.14 | -0.72 | 19.24 | 19.25 | 19.24 | 11 |
| 1715290200 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1715203800 | 19.39 | 1.11 | 6.07 | 19.39 | 19.39 | 19.39 | 7 |
| 1715117400 | 18.28 | -0.72 | -3.79 | 18.5 | 18.5 | 18.28 | 5 |
| 1715031000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714771800 | 19 | 0.02 | 0.11 | 18.98 | 19 | 18.75 | 18 |
| 1714654800 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
