São Paulo - Delayed Quote BRL

Karsten S.A. (CTKA3.SA)

38.00

0.00

(0.00%)

At close: April 1 at 1:50:15 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 9, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 8, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 7, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 4, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 3, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 2, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 1, 2025	38.00	38.00	38.00	38.00	38.00	100
Mar 31, 2025	32.00	35.49	32.00	35.00	35.00	500
Mar 28, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 27, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 26, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 25, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 24, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 21, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 20, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 19, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 18, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 17, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 14, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 13, 2025	34.09	34.09	34.09	34.09	34.09	100
Mar 12, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 11, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 10, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 7, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 6, 2025	34.09	34.09	34.09	34.09	34.09	-
Mar 5, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 28, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 27, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 26, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 25, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 24, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 21, 2025	34.09	34.09	34.09	34.09	34.09	-
Feb 20, 2025	32.70	34.09	32.70	34.09	34.09	300
Feb 19, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 18, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 17, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 14, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 13, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 12, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 11, 2025	32.70	32.70	32.70	32.70	32.70	-
Feb 10, 2025	32.97	32.97	32.70	32.70	32.70	200
Feb 7, 2025	27.99	27.99	27.99	27.99	27.99	-
Feb 6, 2025	27.99	27.99	27.99	27.99	27.99	200
Feb 5, 2025	27.99	27.99	27.99	27.99	27.99	-
Feb 4, 2025	27.99	27.99	27.99	27.99	27.99	-
Feb 3, 2025	27.99	27.99	27.99	27.99	27.99	200
Jan 31, 2025	24.49	24.50	24.49	24.50	24.50	300
Jan 30, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 29, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 28, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 27, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 24, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 23, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 22, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 21, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 20, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 17, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 16, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 15, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 14, 2025	21.45	21.45	21.45	21.45	21.45	-
Jan 13, 2025	21.45	21.45	21.45	21.45	21.45	300
Jan 10, 2025	21.50	21.50	21.50	21.50	21.50	-
Jan 9, 2025	21.50	21.50	21.50	21.50	21.50	100
Jan 8, 2025	18.03	18.03	18.03	18.03	18.03	200
Jan 7, 2025	21.89	21.89	21.89	21.89	21.89	-
Jan 6, 2025	21.89	21.89	21.89	21.89	21.89	-
Jan 3, 2025	21.89	21.89	21.89	21.89	21.89	-
Jan 2, 2025	21.89	21.89	21.89	21.89	21.89	-
Dec 30, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 27, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 26, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 23, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 20, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 19, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 18, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 17, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 16, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 13, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 12, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 11, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 10, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 9, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 6, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 5, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 4, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 3, 2024	21.89	21.89	21.89	21.89	21.89	-
Dec 2, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 29, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 28, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 27, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 26, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 25, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 22, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 21, 2024	21.79	21.89	21.79	21.89	21.89	900
Nov 19, 2024	21.89	21.89	21.89	21.89	21.89	-
Nov 18, 2024	19.80	21.99	19.80	21.89	21.89	700
Nov 14, 2024	18.00	19.90	18.00	19.90	19.90	1,200
Nov 13, 2024	18.50	18.50	18.50	18.50	18.50	400
Nov 12, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 11, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 8, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 7, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 6, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 5, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 4, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 1, 2024	19.90	19.90	19.90	19.90	19.90	-
Oct 31, 2024	19.90	19.90	19.90	19.90	19.90	-
Oct 30, 2024	19.90	19.90	19.90	19.90	19.90	-
Oct 29, 2024	19.90	19.90	19.90	19.90	19.90	-
Oct 28, 2024	19.90	19.90	19.90	19.90	19.90	-
Oct 25, 2024	19.90	19.90	19.90	19.90	19.90	100
Oct 24, 2024	19.99	19.99	19.99	19.99	19.99	-
Oct 23, 2024	19.99	19.99	19.99	19.99	19.99	-
Oct 22, 2024	18.10	19.99	18.10	19.99	19.99	400
Oct 21, 2024	19.49	19.49	19.49	19.49	19.49	300
Oct 18, 2024	19.50	19.50	19.50	19.50	19.50	-
Oct 17, 2024	19.50	19.50	19.50	19.50	19.50	-
Oct 16, 2024	19.50	19.50	19.50	19.50	19.50	100
Oct 15, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 14, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 11, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 10, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 9, 2024	18.00	18.00	18.00	18.00	18.00	100
Oct 8, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 7, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 4, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 3, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 2, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 1, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 30, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 27, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 26, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 25, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 24, 2024	18.50	18.50	18.50	18.50	18.50	900
Sep 23, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 20, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 19, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 18, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 17, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 16, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 13, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 12, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 11, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 10, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 9, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 6, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 5, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 4, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 3, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 2, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 30, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 29, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 28, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 26, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 23, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 22, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 21, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 20, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 19, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 16, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 15, 2024	20.00	20.00	20.00	20.00	20.00	100
Aug 14, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 13, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 12, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 9, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 8, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 7, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 6, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 5, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 2, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 1, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 31, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 30, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 29, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 26, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 25, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 24, 2024	20.00	20.00	20.00	20.00	20.00	300
Jul 23, 2024	21.58	21.58	21.58	21.58	21.58	-
Jul 22, 2024	21.58	21.58	21.58	21.58	21.58	-
Jul 19, 2024	21.58	21.58	21.58	21.58	21.58	100
Jul 18, 2024	21.59	21.59	21.59	21.59	21.59	-
Jul 17, 2024	21.59	21.59	21.59	21.59	21.59	-
Jul 16, 2024	21.59	21.59	21.59	21.59	21.59	-
Jul 15, 2024	21.59	21.59	21.59	21.59	21.59	-
Jul 12, 2024	21.59	21.59	21.59	21.59	21.59	100
Jul 11, 2024	21.60	21.60	21.60	21.60	21.60	-
Jul 10, 2024	21.60	21.60	21.60	21.60	21.60	100
Jul 9, 2024	21.60	21.60	21.60	21.60	21.60	100
Jul 8, 2024	19.99	19.99	19.99	19.99	19.99	100
Jul 5, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 4, 2024	18.99	20.00	18.99	20.00	20.00	300
Jul 3, 2024	19.00	19.00	19.00	19.00	19.00	-
Jul 2, 2024	19.00	19.00	19.00	19.00	19.00	-
Jul 1, 2024	19.00	19.00	19.00	19.00	19.00	-
Jun 28, 2024	19.00	19.00	19.00	19.00	19.00	-
Jun 27, 2024	19.00	19.00	19.00	19.00	19.00	200
Jun 26, 2024	19.00	19.00	19.00	19.00	19.00	100
Jun 25, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 24, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 21, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 20, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 19, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 18, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 17, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 14, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 13, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 12, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 11, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 10, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 7, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 6, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 5, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 4, 2024	19.01	19.01	19.01	19.01	19.01	-
Jun 3, 2024	19.01	19.01	19.01	19.01	19.01	-
May 31, 2024	19.01	19.01	19.01	19.01	19.01	-
May 29, 2024	19.01	19.01	19.01	19.01	19.01	-
May 28, 2024	19.01	19.01	19.01	19.01	19.01	-
May 27, 2024	19.01	19.01	19.01	19.01	19.01	-
May 24, 2024	19.01	19.01	19.01	19.01	19.01	-
May 23, 2024	19.01	19.01	19.01	19.01	19.01	-
May 22, 2024	19.01	19.01	19.01	19.01	19.01	-
May 21, 2024	19.01	19.01	19.01	19.01	19.01	-
May 20, 2024	19.00	19.10	19.00	19.01	19.01	600
May 17, 2024	21.00	21.90	20.50	20.50	20.50	300
May 16, 2024	19.50	20.90	19.50	20.90	20.90	500
May 15, 2024	19.00	19.00	19.00	19.00	19.00	-
May 14, 2024	19.00	19.00	19.00	19.00	19.00	-
May 13, 2024	19.00	19.00	19.00	19.00	19.00	-
May 10, 2024	19.00	19.00	19.00	19.00	19.00	-
May 9, 2024	19.00	19.00	19.00	19.00	19.00	-
May 8, 2024	19.00	19.00	19.00	19.00	19.00	-
May 7, 2024	19.00	19.00	19.00	19.00	19.00	-
May 6, 2024	19.00	19.00	19.00	19.00	19.00	-
May 3, 2024	19.00	19.00	19.00	19.00	19.00	-
May 2, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 30, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 29, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 26, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 25, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 24, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 23, 2024	19.00	19.00	19.00	19.00	19.00	100
Apr 22, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 19, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 18, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 17, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 16, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 15, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 12, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 11, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 10, 2024	19.00	19.00	19.00	19.00	19.00	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Karsten S.A. (CTKA3.SA)