Karsten Sa ex Cia Textil Karsten Historical Data - CTKA3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Karsten Sa ex Cia Textil Karsten (CTKA3)
Karsten Sa ex Cia Textil Karsten (CTKA3) Historical

Karsten Sa ex Cia Textil Karsten (CTKA3)

19.00

0.00

( 0.00% )

Updated: 15:04:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19	19	19	100	19	CS
4	1.98	11.6333725029	17.02	21	17.02	180	19.66333333	CS
12	5.99	46.0415065334	13.01	21	13	206	17.36342857	CS
26	1	5.55555555556	18	21	13	223	17.09591837	CS
52	1.8	10.4651162791	17.2	21	13	225	17.14962963	CS
156	-10	-34.4827586207	29	36.99	13	586	27.75653659	CS
260	12.2	179.411764706	6.8	45.54	4.12	1730	21.84994788	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	19	0	0.00	19	19	19	0
1713907800	19	0	0.00	19	19	19	100
1713821340	19	0	0.00	19	19	19	0
1713562140	19	0	0.00	19	19	19	0
1713475740	19	0	0.00	19	19	19	0
1713389340	19	0	0.00	19	19	19	0
1713302940	19	0	0.00	19	19	19	0
1713216540	19	0	0.00	19	19	19	0
1712957340	19	0	0.00	19	19	19	0
1712870940	19	0	0.00	19	19	19	0
1712784540	19	0	0.00	19	19	19	0
1712698140	19	0	0.00	19	19	19	0
1712611740	19	0	0.00	19	19	19	0
1712352540	19	0	0.00	19	19	19	0
1712266140	19	-1	-5.00	19	19	19	300
1712179740	20	-1	-4.76	20	20	20	100
1712093400	21	1.01	5.05	21	21	21	100
1712007000	19.99	0	0.00	19.99	19.99	19.99	0
1711661400	19.99	2.99	17.59	17.02	19.99	17.02	300
1711575000	17	0	0.00	17	17	17	0
1711488600	17	0	0.00	17	17	17	0
1711402200	17	0	0.00	17	17	17	0
1711143000	17	-0.3	-1.73	17	17	17	100
1711056540	17.3	0	0.00	17.3	17.3	17.3	0
1710970140	17.3	0	0.00	17.3	17.3	17.3	0
1710883740	17.3	0	0.00	17.3	17.3	17.3	0
1710797340	17.3	0	0.00	17.3	17.3	17.3	0
1710538140	17.3	0	0.00	17.3	17.3	17.3	0
1710451740	17.3	0.7	4.22	16.6	17.5	16.6	300
1710365400	16.6	-4.4	-20.95	16.51	16.6	16.51	300
1710279000	21	0	0.00	21	21	21	0
1710192600	21	0	0.00	21	21	21	0
1709933400	21	0	0.00	21	21	21	100
1709847000	21	2	10.53	21	21	21	100
1709760540	19	0	0.00	19	19	19	0
1709674140	19	0	0.00	19	19	19	0
1709587740	19	2	11.76	18	19	18	600
1709328600	17	2	13.33	17	17	17	200
1709242200	15	0	0.00	15	15	15	0
1709155800	15	1	7.14	15	15	15	200
1709069400	14	0	0.00	14	14	14	0
1708983000	14	0.99	7.61	14	14	14	100
1708723800	13.01	0	0.00	13.01	13.01	13.01	0
1708637400	13.01	0.01	0.08	13.01	13.01	13.01	400
1708551000	13	0	0.00	13	13	13	0
1708464600	13	-0.01	-0.08	13	13	13	100
1708378200	13.01	0	0.00	13.01	13.01	13.01	0
1708119000	13.01	0	0.00	13.01	13.01	13.01	0
1708032600	13.01	-1.82	-12.27	13.01	13.01	13.01	100
1707946200	14.83	0	0.00	14.83	14.83	14.83	0
1707514200	14.83	0	0.00	14.83	14.83	14.83	0
1707427800	14.83	0	0.00	14.83	14.83	14.83	0
1707341400	14.83	0	0.00	14.83	14.83	14.83	0
1707255000	14.83	0	0.00	14.83	14.83	14.83	0
1707168600	14.83	0	0.00	14.83	14.83	14.83	0
1706909400	14.83	0	0.00	14.83	14.83	14.83	0
1706823000	14.83	0	0.00	14.83	14.83	14.83	0
1706736600	14.83	0	0.00	14.83	14.83	14.83	0
1706650200	14.83	0	0.00	14.5	14.83	14.5	200
1706533200	14.83	0	0.00	14.83	14.83	14.83	0
1706274000	14.83	0	0.00	14.83	14.83	14.83	0
1706187600	14.83	0	0.00	14.83	14.83	14.83	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions