Karsten S.A. (BVMF:CTKA3)
Brazil · Delayed Price · Currency is BRL 46.95
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:CTKA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.32% | 100 |
| Mar 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 2.41% | 100 |
| Mar 11, 2026 | 45.00 | 45.99 | 45.00 | 45.99 | 45.99 | 4.50% | 200 |
| Mar 10, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -7.93% | 200 |
| Mar 2, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 5.12% | 200 |
| Feb 27, 2026 | 48.99 | 50.00 | 44.00 | 45.47 | 45.47 | -9.06% | 2,100 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Dec 3, 2025 | 42.50 | 50.00 | 42.50 | 50.00 | 50.00 | 17.65% | 600 |
| Nov 28, 2025 | 39.00 | 42.50 | 39.00 | 42.50 | 42.50 | 25.00% | 300 |
| Nov 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 100 |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.06% | 100 |
| Nov 19, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.57% | 100 |
| Nov 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.51% | 200 |