Karsten S.A. (BVMF:CTKA3)
Brazil · Delayed Price · Currency is BRL 34.18
-7.61 (-18.21%)
Jun 30, 2025, 4:16 PM GMT-3
Karsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 25, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 23, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 22, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 21, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 18, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 17, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 16, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 11, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 9, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 8, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 7, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 3, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 2, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jul 1, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - | - |
| Jun 30, 2025 | 31.60 | 34.18 | 31.60 | 34.18 | 34.18 | -18.21% | 200 |
| Jun 27, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 26, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 25, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 24, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 23, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 20, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 18, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 17, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 16, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 13, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 12, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 11, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 10, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 9, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 6, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 5, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 4, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - | - |
| Jun 3, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 6.07% | 100 |
| Jun 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | - |
| Apr 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |