Karsten S.A. (BVMF:CTKA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock34.99
0.00 (0.00%)
At close: Jul 22, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 32.49 | 33.99 | 31.10 | 33.99 | 33.99 | 9.65% | 4,100 |
| Jul 28, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -11.40% | 600 |
| Jul 22, 2025 | 32.61 | 34.99 | 32.50 | 34.99 | 34.99 | 2.25% | 3,200 |
| Jul 21, 2025 | 37.99 | 37.99 | 34.22 | 34.22 | 34.22 | -2.23% | 600 |
| Jul 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 100 |
| Jul 16, 2025 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | - | 300 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 600 |
| Jul 14, 2025 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | -6.76% | 400 |
| Jul 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 200 |
| Jul 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 200 |
| Jun 24, 2025 | 36.50 | 37.00 | 35.50 | 37.00 | 37.00 | - | 500 |
| Jun 23, 2025 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | -2.12% | 300 |
| Jun 18, 2025 | 35.00 | 37.80 | 34.00 | 37.80 | 37.80 | 0.13% | 900 |
| Jun 17, 2025 | 35.50 | 37.84 | 35.00 | 37.75 | 37.75 | -0.34% | 800 |
| Jun 11, 2025 | 33.75 | 37.88 | 32.55 | 37.88 | 37.88 | 3.78% | 700 |
| Jun 3, 2025 | 36.38 | 38.49 | 36.38 | 36.50 | 36.50 | 7.96% | 300 |
| May 30, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -5.82% | 200 |
| May 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 100 |
| May 27, 2025 | 35.84 | 35.90 | 35.84 | 35.90 | 35.90 | -0.14% | 700 |
| May 26, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 2.74% | 200 |
| May 23, 2025 | 33.10 | 34.99 | 33.10 | 34.99 | 34.99 | 6.03% | 400 |
| May 22, 2025 | 33.05 | 33.05 | 33.00 | 33.00 | 33.00 | -7.56% | 1,100 |
| May 19, 2025 | 37.49 | 37.49 | 35.48 | 35.70 | 35.70 | 9.68% | 500 |
| May 16, 2025 | 35.00 | 36.00 | 32.55 | 32.55 | 32.55 | 4.16% | 3,500 |
| May 15, 2025 | 31.88 | 31.90 | 31.01 | 31.25 | 31.25 | 2.46% | 3,000 |
| May 14, 2025 | 31.51 | 31.51 | 30.50 | 30.50 | 30.50 | -3.17% | 500 |
| May 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 100 |
| May 12, 2025 | 31.20 | 31.50 | 31.07 | 31.50 | 31.50 | -1.56% | 400 |
| May 8, 2025 | 32.10 | 33.50 | 31.05 | 32.00 | 32.00 | - | 1,900 |
| May 7, 2025 | 32.51 | 32.51 | 31.00 | 32.00 | 32.00 | -8.36% | 600 |
| May 5, 2025 | 34.97 | 34.97 | 32.01 | 34.92 | 34.92 | -0.20% | 400 |
| Apr 30, 2025 | 34.98 | 34.99 | 34.98 | 34.99 | 34.99 | -0.03% | 400 |
| Apr 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 100 |
| Apr 24, 2025 | 34.80 | 35.00 | 34.00 | 34.00 | 34.00 | 5.92% | 800 |
| Apr 23, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -7.68% | 100 |
| Apr 17, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.23% | 400 |
| Apr 14, 2025 | 31.02 | 34.85 | 31.02 | 34.85 | 34.85 | 0.37% | 800 |
| Apr 11, 2025 | 31.00 | 34.78 | 31.00 | 34.72 | 34.72 | 16.12% | 500 |
| Apr 10, 2025 | 27.55 | 29.90 | 27.55 | 29.90 | 29.90 | - | 1,000 |
| Apr 9, 2025 | 28.88 | 29.90 | 28.88 | 29.90 | 29.90 | 6.03% | 200 |
| Apr 8, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 0.46% | 1,000 |
| Apr 7, 2025 | 29.00 | 30.50 | 27.70 | 28.07 | 28.07 | -7.97% | 600 |
| Apr 4, 2025 | 30.01 | 30.50 | 30.01 | 30.50 | 30.50 | -10.29% | 400 |
| Apr 3, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 9.68% | 200 |
| Apr 2, 2025 | 34.89 | 34.89 | 30.00 | 31.00 | 31.00 | -11.15% | 2,200 |
| Apr 1, 2025 | 32.70 | 34.89 | 32.70 | 34.89 | 34.89 | 3.72% | 1,300 |
| Mar 31, 2025 | 30.00 | 34.01 | 30.00 | 33.64 | 33.64 | 12.13% | 2,900 |
| Mar 28, 2025 | 26.57 | 30.00 | 26.57 | 30.00 | 30.00 | 5.26% | 300 |
| Mar 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.35% | 200 |
| Mar 24, 2025 | 25.01 | 28.12 | 25.01 | 28.12 | 28.12 | -1.33% | 700 |