Karsten S.A. (BVMF:CTKA3)
Brazil · Delayed Price · Currency is BRL 50.00
+7.50 (17.65%)
Dec 3, 2025, 5:06 PM GMT-3
Karsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | 100 |
| Sep 25, 2025 | 34.99 | 36.00 | 34.99 | 36.00 | 36.00 | 2.86% | 500 |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 100 |
| Sep 3, 2025 | 31.21 | 33.00 | 31.21 | 33.00 | 33.00 | - | 200 |
| Aug 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 100 |
| Aug 14, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | -3.45% | 200 |
| Jun 30, 2025 | 31.60 | 34.18 | 31.60 | 34.18 | 34.18 | -18.21% | 200 |