Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CTKA4 Karsten Sa ex Cia Textil Karsten

19.00

-0.45 (-2.31%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CTKA4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	19.00	-0.45	-2.31%	19.00	19.00	19.00	100
Apr 25 2024	19.45	0.00	0.00%	19.45	19.45	19.45	0
Apr 24 2024	19.45	0.00	0.00%	19.45	19.45	19.45	0
Apr 23 2024	19.45	1.00	5.42%	19.45	19.45	19.45	500
Apr 22 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
Apr 19 2024	18.45	-1.05	-5.38%	19.25	19.50	17.50	3,300
Apr 18 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 17 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 16 2024	19.50	0.49	2.58%	19.50	19.50	19.50	200
Apr 15 2024	19.01	0.01	0.05%	19.01	19.01	19.01	100
Apr 12 2024	19.00	0.00	0.00%	19.01	19.01	19.00	5,100
Apr 11 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Apr 10 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Apr 09 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Apr 08 2024	19.00	-0.11	-0.58%	19.01	19.02	19.00	4,000
Apr 05 2024	19.11	0.00	0.00%	19.11	19.11	19.11	0
Apr 04 2024	19.11	0.00	0.00%	19.11	19.11	19.11	0
Apr 03 2024	19.11	-2.53	-11.69%	19.00	19.50	19.00	2,700
Apr 02 2024	21.64	2.31	11.95%	19.36	21.64	19.33	6,800
Apr 01 2024	19.33	-2.16	-10.05%	19.35	20.98	19.33	600
Mar 28 2024	21.49	2.99	16.16%	20.99	21.49	20.99	2,200
Mar 27 2024	18.50	1.05	6.02%	18.50	19.99	18.50	5,200
Mar 26 2024	17.45	0.00	0.00%	17.45	17.45	17.45	5,400
Mar 25 2024	17.45	-0.05	-0.29%	17.45	17.45	17.45	100
Mar 22 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
Mar 21 2024	17.50	-0.80	-4.37%	17.50	17.50	17.50	100
Mar 20 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Mar 19 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Mar 18 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Mar 15 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Mar 14 2024	18.30	1.30	7.65%	18.30	18.30	18.25	1,000
Mar 13 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 12 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 11 2024	17.00	-0.50	-2.86%	17.00	17.00	17.00	4,000
Mar 08 2024	17.50	-0.89	-4.84%	17.50	17.50	17.50	100
Mar 07 2024	18.39	0.00	0.00%	18.39	18.39	18.39	100
Mar 06 2024	18.39	0.00	0.00%	18.39	18.39	18.39	0
Mar 05 2024	18.39	0.00	0.00%	18.39	18.39	18.39	0
Mar 04 2024	18.39	0.00	0.00%	18.39	18.39	18.39	0
Mar 01 2024	18.39	0.00	0.00%	18.39	18.39	18.39	0
Feb 29 2024	18.39	0.00	0.00%	18.39	18.39	18.39	100
Feb 28 2024	18.39	1.19	6.92%	18.49	18.49	18.39	200
Feb 27 2024	17.20	0.89	5.46%	17.20	17.20	17.20	100
Feb 26 2024	16.31	0.01	0.06%	15.00	16.31	15.00	200
Feb 23 2024	16.30	-0.90	-5.23%	16.50	16.50	15.60	5,000
Feb 22 2024	17.20	0.20	1.18%	17.20	17.20	17.20	100
Feb 21 2024	17.00	-0.20	-1.16%	17.00	17.00	17.00	100
Feb 20 2024	17.20	0.00	0.00%	17.20	17.20	17.20	100
Feb 19 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Feb 16 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Feb 15 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Feb 14 2024	17.20	0.00	0.00%	17.20	17.20	17.20	100
Feb 09 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Feb 08 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Feb 07 2024	17.20	0.20	1.18%	17.00	17.20	17.00	700
Feb 06 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Feb 05 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Feb 02 2024	17.00	-0.40	-2.30%	17.00	17.00	17.00	100
Feb 01 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
Jan 31 2024	17.40	-0.10	-0.57%	17.40	17.40	17.40	100
Jan 30 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
Jan 29 2024	17.50	0.00	0.00%	17.50	17.50	17.50	1,100

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