Karsten Sa ex Cia Textil Karsten Historical Data - CTKA4 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Karsten Sa ex Cia Textil Karsten (CTKA4)
Karsten Sa ex Cia Textil Karsten (CTKA4) Historical

Karsten Sa ex Cia Textil Karsten (CTKA4)

19.45

0.00

(0.00%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.03896103896	19.25	19.5	17.5	1900	18.58157895	PR
4	-1.54	-7.3368270605	20.99	21.64	17.5	2550	19.87984314	PR
12	2.45	14.4117647059	17	21.64	15	1666	18.70287785	PR
26	4.08	26.5452179571	15.37	21.64	14.86	1389	18.52880998	PR
52	11.69	150.644329897	7.76	21.64	6.8	1201	15.24689581	PR
156	-0.87	-4.28149606299	20.32	32.89	6.2	2198	16.34126225	PR
260	16.15	489.393939394	3.3	32.89	2.93	4986	12.99364257	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080600	19.45	0	0.00	19.45	19.45	19.45	0
1713994200	19.45	0	0.00	19.45	19.45	19.45	0
1713907800	19.45	1	5.42	19.45	19.45	19.45	500
1713821400	18.45	0	0.00	18.45	18.45	18.45	0
1713562200	18.45	-1.05	-5.38	19.25	19.5	17.5	3300
1713475740	19.5	0	0.00	19.5	19.5	19.5	0
1713389340	19.5	0	0.00	19.5	19.5	19.5	0
1713302940	19.5	0.49	2.58	19.5	19.5	19.5	200
1713216600	19.01	0.01	0.05	19.01	19.01	19.01	100
1712957400	19	0	0.00	19.01	19.01	19	5100
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	-0.11	-0.58	19.01	19.02	19	4000
1712352540	19.11	0	0.00	19.11	19.11	19.11	0
1712266140	19.11	0	0.00	19.11	19.11	19.11	0
1712179740	19.11	-2.53	-11.69	19	19.5	19	2700
1712093400	21.64	2.31	11.95	19.36	21.64	19.33	6800
1712006940	19.33	-2.16	-10.05	19.35	20.98	19.33	600
1711661400	21.49	2.99	16.16	20.99	21.49	20.99	2200
1711574940	18.5	1.05	6.02	18.5	19.99	18.5	5200
1711488540	17.45	0	0.00	17.45	17.45	17.45	5400
1711402140	17.45	-0.05	-0.29	17.45	17.45	17.45	100
1711143000	17.5	0	0.00	17.5	17.5	17.5	0
1711056600	17.5	-0.8	-4.37	17.5	17.5	17.5	100
1710970140	18.3	0	0.00	18.3	18.3	18.3	0
1710883740	18.3	0	0.00	18.3	18.3	18.3	0
1710797340	18.3	0	0.00	18.3	18.3	18.3	0
1710538140	18.3	0	0.00	18.3	18.3	18.3	0
1710451740	18.3	1.3	7.65	18.3	18.3	18.25	1000
1710365400	17	0	0.00	17	17	17	0
1710279000	17	0	0.00	17	17	17	0
1710192600	17	-0.5	-2.86	17	17	17	4000
1709933400	17.5	-0.89	-4.84	17.5	17.5	17.5	100
1709847000	18.39	0	0.00	18.39	18.39	18.39	100
1709760600	18.39	0	0.00	18.39	18.39	18.39	0
1709674200	18.39	0	0.00	18.39	18.39	18.39	0
1709587800	18.39	0	0.00	18.39	18.39	18.39	0
1709328600	18.39	0	0.00	18.39	18.39	18.39	0
1709242200	18.39	0	0.00	18.39	18.39	18.39	100
1709155800	18.39	1.19	6.92	18.49	18.49	18.39	200
1709069400	17.2	0.89	5.46	17.2	17.2	17.2	100
1708983000	16.309999	0.01	0.06	15	16.309999	15	200
1708723800	16.3	-0.9	-5.23	16.5	16.5	15.6	5000
1708637400	17.2	0.2	1.18	17.2	17.2	17.2	100
1708550940	17	-0.2	-1.16	17	17	17	100
1708464600	17.2	0	0.00	17.2	17.2	17.2	100
1708378200	17.2	0	0.00	17.2	17.2	17.2	0
1708119000	17.2	0	0.00	17.2	17.2	17.2	0
1708032600	17.2	0	0.00	17.2	17.2	17.2	0
1707946200	17.2	0	0.00	17.2	17.2	17.2	100
1707514200	17.2	0	0.00	17.2	17.2	17.2	0
1707427800	17.2	0	0.00	17.2	17.2	17.2	0
1707341400	17.2	0.2	1.18	17	17.2	17	700
1707255000	17	0	0.00	17	17	17	0
1707168600	17	0	0.00	17	17	17	0
1706909400	17	-0.4	-2.30	17	17	17	100
1706823000	17.4	0	0.00	17.4	17.4	17.4	0
1706736600	17.4	-0.1	-0.57	17.4	17.4	17.4	100
1706650200	17.5	0	0.00	17.5	17.5	17.5	0
1706563800	17.5	0	0.00	17.5	17.5	17.5	1100
1706304600	17.5	-0.5	-2.78	18	18	17.5	200

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