Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Karsten S.A. (CTKA4.SA)

Compare
29.90
0.00
(0.00%)
At close: April 10 at 4:52:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202527.5529.9027.5529.9029.901,000
Apr 9, 202528.8829.9028.8829.9029.90200
Apr 8, 202528.2228.2228.2028.2028.201,100
Apr 7, 202529.0030.5027.7028.0728.07600
Apr 4, 202530.0130.5030.0130.5030.50400
Apr 3, 202533.5034.0033.5034.0034.00200
Apr 2, 202534.8934.8930.0031.0031.002,300
Apr 1, 202532.7034.8932.7034.8934.891,300
Mar 31, 202530.0034.0130.0033.6433.642,900
Mar 28, 202526.5730.0026.5730.0030.00300
Mar 27, 202528.5028.5028.5028.5028.50-
Mar 26, 202528.5028.5028.5028.5028.50-
Mar 25, 202528.5028.5028.5028.5028.50200
Mar 24, 202525.0128.1225.0128.1228.12700
Mar 21, 202528.5028.5028.5028.5028.50100
Mar 20, 202528.0028.5027.0028.5028.504,700
Mar 19, 202528.4928.4927.0027.0027.00900
Mar 18, 202527.1027.3027.1027.3027.301,100
Mar 17, 202527.0027.0027.0027.0027.00-
Mar 14, 202527.0027.0027.0027.0027.00100
Mar 13, 202524.6024.6024.6024.6024.60200
Mar 12, 202525.2025.2025.2025.2025.20100
Mar 11, 202527.0027.0027.0027.0027.00-
Mar 10, 202527.0027.0027.0027.0027.00-
Mar 7, 202524.0027.0023.5027.0027.00500
Mar 6, 202524.5024.5024.5024.5024.50100
Mar 5, 202525.2025.2025.0025.0025.00200
Feb 28, 202525.5025.5025.5025.5025.50100
Feb 27, 202526.5026.5026.0026.0026.00800
Feb 26, 202527.5027.5027.5027.5027.50-
Feb 25, 202527.5027.5027.5027.5027.50-
Feb 24, 202527.5027.5027.5027.5027.50-
Feb 21, 202527.5027.5027.5027.5027.50-
Feb 20, 202527.5027.5027.5027.5027.50100
Feb 19, 202525.9027.0025.9027.0027.001,500
Feb 18, 202525.0027.0024.0325.9025.903,700
Feb 17, 202523.8924.0023.8924.0024.001,800
Feb 14, 202523.4523.9023.4523.9023.90800
Feb 13, 202523.4723.4723.0023.4523.452,700
Feb 12, 202523.9023.9023.9023.9023.90-
Feb 11, 202523.9023.9023.9023.9023.90-
Feb 10, 202522.5023.9022.5023.9023.90200
Feb 7, 202522.5022.5022.5022.5022.50100
Feb 6, 202523.9723.9723.9723.9723.97-
Feb 5, 202523.9723.9723.9723.9723.97-
Feb 4, 202523.9723.9723.9723.9723.97-
Feb 3, 202523.9923.9923.9723.9723.97200
Jan 31, 202523.9623.9723.9623.9723.97200
Jan 30, 202521.8523.9621.0122.0022.005,600
Jan 29, 202521.9021.9021.9021.9021.90-
Jan 28, 202521.9021.9021.9021.9021.90100
Jan 27, 202521.9021.9021.9021.9021.90100
Jan 24, 202521.0121.9021.0121.9021.90800
Jan 23, 202521.9021.9021.9021.9021.90-
Jan 22, 202521.9021.9021.9021.9021.90-
Jan 21, 202521.9021.9021.9021.9021.90-
Jan 20, 202521.9021.9021.9021.9021.90-
Jan 17, 202521.9021.9021.9021.9021.90400
Jan 16, 202521.8921.8921.8921.8921.89-
Jan 15, 202521.0021.8921.0021.8921.89200
Jan 14, 202521.0221.7320.8220.8220.827,000
Jan 13, 202521.1121.1121.1121.1121.11200
Jan 10, 202521.0122.0021.0121.1121.11300
Jan 9, 202522.0022.0022.0022.0022.00100
Jan 8, 202522.0022.0022.0022.0022.00100
Jan 7, 202520.6521.5020.6221.5021.501,600
Jan 6, 202523.0023.0023.0023.0023.00100
Jan 3, 202521.9522.0020.8221.9921.991,500
Jan 2, 202521.9021.9021.9021.9021.90-
Dec 30, 202421.9021.9021.9021.9021.90100
Dec 27, 202421.9021.9021.9021.9021.90-
Dec 26, 202421.9021.9021.9021.9021.90100
Dec 23, 202420.6120.6120.6120.6120.61-
Dec 20, 202420.6120.6120.6120.6120.61-
Dec 19, 202420.3020.6120.3020.6120.61400
Dec 18, 202422.0022.0022.0022.0022.00-
Dec 17, 202422.0022.0022.0022.0022.00-
Dec 16, 202422.0022.0022.0022.0022.00-
Dec 13, 202420.5022.0020.5022.0022.00200
Dec 12, 202422.2322.2322.2322.2322.23-
Dec 11, 202422.2322.2322.2322.2322.23-
Dec 10, 202422.2322.2322.2322.2322.23-
Dec 9, 202422.2322.2322.2322.2322.23100
Dec 6, 202422.4922.4922.4922.4922.49100
Dec 5, 202420.2022.4720.2022.4722.471,000
Dec 4, 202421.5022.2020.7320.7320.731,200
Dec 3, 202420.1220.1220.1220.1220.12-
Dec 2, 202420.1220.1220.1220.1220.12-
Nov 29, 202420.1220.1220.1220.1220.12-
Nov 28, 202420.1220.1220.1220.1220.12-
Nov 27, 202420.9220.9220.1220.1220.123,500
Nov 26, 202422.0022.0022.0022.0022.00-
Nov 25, 202422.0022.0022.0022.0022.00200
Nov 22, 202422.0022.0022.0022.0022.00-
Nov 21, 202421.0022.0021.0022.0022.00600
Nov 19, 202421.0021.5021.0021.5021.502,300
Nov 18, 202419.2023.7919.2021.5021.504,600
Nov 14, 202419.0019.0019.0019.0019.00-
Nov 13, 202419.0019.0019.0019.0019.00-
Nov 12, 202419.0019.0019.0019.0019.00-
Nov 11, 202419.0019.0019.0019.0019.00-
Nov 8, 202419.0019.0019.0019.0019.00-
Nov 7, 202419.0019.0019.0019.0019.00100
Nov 6, 202419.3919.3919.3919.3919.39-
Nov 5, 202419.3919.3919.3919.3919.39-
Nov 4, 202419.3919.3919.3919.3919.39100
Nov 1, 202419.0019.0019.0019.0019.00-
Oct 31, 202419.0019.0019.0019.0019.00-
Oct 30, 202419.0019.0019.0019.0019.00-
Oct 29, 202419.0019.0019.0019.0019.00-
Oct 28, 202419.0019.0019.0019.0019.00100
Oct 25, 202419.0019.0019.0019.0019.00100
Oct 24, 202420.0020.0020.0020.0020.00-
Oct 23, 202420.0020.0020.0020.0020.00-
Oct 22, 202418.9921.0018.9920.0020.002,200
Oct 21, 202418.9918.9918.6018.6018.608,300
Oct 18, 202418.6018.6018.6018.6018.60-
Oct 17, 202418.7518.7518.6018.6018.601,500
Oct 16, 202418.8019.6018.7519.0019.001,400
Oct 15, 202418.8018.8018.8018.8018.801,000
Oct 14, 202418.8118.8118.8018.8018.80800
Oct 11, 202418.6118.6118.6118.6118.61-
Oct 10, 202418.6118.6118.6118.6118.61-
Oct 9, 202418.6118.6118.6118.6118.61-
Oct 8, 202418.6118.6118.6118.6118.61-
Oct 7, 202419.0019.0018.6118.6118.611,200
Oct 4, 202419.0019.0019.0019.0019.002,000
Oct 3, 202420.4220.4220.4220.4220.42-
Oct 2, 202420.4220.4220.4220.4220.42-
Oct 1, 202420.4220.4220.4220.4220.42100
Sep 30, 202419.0019.0019.0019.0019.00-
Sep 27, 202419.0019.0019.0019.0019.00400
Sep 26, 202419.0019.0019.0019.0019.00-
Sep 25, 202419.0019.0019.0019.0019.00-
Sep 24, 202419.0019.0019.0019.0019.00-
Sep 23, 202419.0019.0019.0019.0019.00-
Sep 20, 202419.0019.0019.0019.0019.00200
Sep 19, 202420.0020.0020.0020.0020.00-
Sep 18, 202420.0020.0020.0020.0020.00-
Sep 17, 202420.0020.0020.0020.0020.00-
Sep 16, 202420.0020.0020.0020.0020.00100
Sep 13, 202418.6318.6318.6318.6318.63200
Sep 12, 202418.6318.6318.6318.6318.63-
Sep 11, 202418.6318.6318.6318.6318.63-
Sep 10, 202418.6318.6318.6318.6318.63-
Sep 9, 202419.5019.5018.6318.6318.63600
Sep 6, 202419.4320.9719.1319.1319.13700
Sep 5, 202420.9820.9820.9820.9820.98-
Sep 4, 202419.0020.9819.0020.9820.985,200
Sep 3, 202419.4919.4919.0019.0019.00600
Sep 2, 202419.5019.5019.5019.5019.50-
Aug 30, 202419.5019.5019.5019.5019.50100
Aug 29, 202419.9919.9919.1019.1019.109,600
Aug 28, 202420.9920.9920.9920.9920.99100
Aug 27, 202420.4521.9720.4521.9721.97900
Aug 26, 202418.6020.4518.6020.4520.45600
Aug 23, 202418.6018.6018.6018.6018.604,200
Aug 22, 202418.6018.6018.6018.6018.60100
Aug 21, 202418.5018.5018.5018.5018.50-
Aug 20, 202419.0019.0018.5018.5018.50200
Aug 19, 202420.3720.3719.9920.0020.00500
Aug 16, 202418.7718.7718.7718.7718.77100
Aug 15, 202417.7119.0017.7119.0019.0015,000
Aug 14, 202415.4615.4615.4615.4615.46100
Aug 13, 202416.0016.0015.9916.0016.002,000
Aug 12, 202416.3516.3516.3516.3516.35100
Aug 9, 202417.0017.0615.4516.3516.355,600
Aug 8, 202417.8017.8017.8017.8017.80-
Aug 7, 202417.8017.8017.8017.8017.80100
Aug 6, 202417.8017.8017.8017.8017.80100
Aug 5, 202418.0018.0018.0018.0018.00-
Aug 2, 202418.0018.0018.0018.0018.00100
Aug 1, 202418.1018.1018.1018.1018.10-
Jul 31, 202418.1018.1018.1018.1018.10-
Jul 30, 202418.4118.4118.1018.1018.10700
Jul 29, 202419.7019.7019.7019.7019.70-
Jul 26, 202418.0819.7018.0819.7019.702,600
Jul 25, 202419.0019.0019.0019.0019.00200
Jul 24, 202420.0020.0019.0019.0019.006,000
Jul 23, 202420.7520.7520.7520.7520.75-
Jul 22, 202420.0020.7520.0020.7520.75300
Jul 19, 202419.0019.0019.0019.0019.00-
Jul 18, 202419.0019.0019.0019.0019.00100
Jul 17, 202420.0020.0020.0020.0020.00-
Jul 16, 202420.0020.0020.0020.0020.00-
Jul 15, 202420.0020.0020.0020.0020.00-
Jul 12, 202420.0020.0020.0020.0020.00-
Jul 11, 202420.0020.0020.0020.0020.00-
Jul 10, 202420.0020.0020.0020.0020.00-
Jul 9, 202419.7020.0019.7020.0020.00400
Jul 8, 202418.7918.7918.7918.7918.79100
Jul 5, 202417.0018.7917.0018.7918.79600
Jul 4, 202416.5017.0016.5017.0017.00400
Jul 3, 202417.0017.0017.0017.0017.00-
Jul 2, 202417.0017.0017.0017.0017.00-
Jul 1, 202416.0017.0016.0017.0017.00400
Jun 28, 202416.5016.5016.5016.5016.50100
Jun 27, 202417.0017.0017.0017.0017.00-
Jun 26, 202417.0017.0017.0017.0017.00-
Jun 25, 202417.0017.0017.0017.0017.00-
Jun 24, 202417.0017.0017.0017.0017.00-
Jun 21, 202417.0017.0017.0017.0017.00-
Jun 20, 202417.0017.0017.0017.0017.00-
Jun 19, 202417.0017.0017.0017.0017.00-
Jun 18, 202417.0017.0017.0017.0017.00-
Jun 17, 202417.0017.0017.0017.0017.00100
Jun 14, 202416.9916.9916.9916.9916.99100
Jun 13, 202416.0016.0015.6115.6615.66400
Jun 12, 202416.9916.9916.9916.9916.99-
Jun 11, 202416.0016.9916.0016.9916.99300
Jun 10, 202417.2517.2517.2517.2517.25-
Jun 7, 202417.2517.2517.2517.2517.25100
Jun 6, 202417.5017.5017.5017.5017.50-
Jun 5, 202417.5017.5017.5017.5017.50-
Jun 4, 202417.5017.5017.5017.5017.50100
Jun 3, 202417.5117.5117.5117.5117.51-
May 31, 202417.5117.5117.5117.5117.51-
May 29, 202417.5117.5117.5117.5117.51-
May 28, 202417.5117.5117.5117.5117.51200
May 27, 202417.5017.5017.5017.5017.50-
May 24, 202417.5017.5017.5017.5017.50100
May 23, 202418.0018.0018.0018.0018.00-
May 22, 202418.0018.0018.0018.0018.00100
May 21, 202418.0018.0018.0018.0018.00-
May 20, 202418.0018.0018.0018.0018.00-
May 17, 202418.0118.0118.0018.0018.00300
May 16, 202418.9019.4018.0018.0018.001,000
May 15, 202418.5018.5018.5018.5018.50100
May 14, 202418.5018.5018.5018.5018.50-
May 13, 202418.5018.5017.0018.5018.501,200
May 10, 202419.2519.2519.2519.2519.25100
May 9, 202419.2519.2519.2519.2519.25-
May 8, 202419.2519.2519.2519.2519.25100
May 7, 202419.4419.4419.4419.4419.44-
May 6, 202419.4419.4419.4419.4419.442,200
May 3, 202419.4519.4519.4519.4519.45100
May 2, 202419.4519.4519.4519.4519.45500
Apr 30, 202419.3019.4519.3019.4519.45500
Apr 29, 202419.0019.3019.0019.3019.30200
Apr 26, 202419.0019.0019.0019.0019.00100
Apr 25, 202419.4519.4519.4519.4519.45-
Apr 24, 202419.4519.4519.4519.4519.45-
Apr 23, 202419.4519.4519.4519.4519.45500
Apr 22, 202418.4518.4518.4518.4518.45-
Apr 19, 202419.2519.5017.5018.4518.453,300
Apr 18, 202419.5019.5019.5019.5019.50-
Apr 17, 202419.5019.5019.5019.5019.50-
Apr 16, 202419.5019.5019.5019.5019.50200
Apr 15, 202419.0119.0119.0119.0119.01100
Apr 12, 202419.0119.0119.0019.0019.005,100
Apr 11, 202419.0019.0019.0019.0019.00-
Apr 10, 202419.0019.0019.0019.0019.00-