Karsten S.A. (BVMF:CTKA4)
Brazil · Delayed Price · Currency is BRL 44.99
+0.81 (1.83%)
At close: Mar 27, 2026
Karsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.99 | 44.20 | 44.99 | 44.99 | 1.83% | 1,000 |
| Mar 26, 2026 | 43.51 | 44.18 | 43.50 | 44.18 | 44.18 | -0.50% | 500 |
| Mar 25, 2026 | 42.01 | 44.40 | 42.01 | 44.40 | 44.40 | 2.05% | 1,700 |
| Mar 24, 2026 | 43.40 | 43.51 | 43.40 | 43.51 | 43.51 | 1.19% | 300 |
| Mar 23, 2026 | 41.97 | 43.00 | 41.97 | 43.00 | 43.00 | 2.45% | 400 |
| Mar 20, 2026 | 41.21 | 41.97 | 41.21 | 41.97 | 41.97 | -0.05% | 300 |
| Mar 19, 2026 | 42.63 | 42.63 | 41.00 | 41.99 | 41.99 | -0.50% | 2,400 |
| Mar 16, 2026 | 41.10 | 42.20 | 41.10 | 42.20 | 42.20 | 3.94% | 200 |
| Mar 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.57% | 100 |
| Mar 12, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.02% | 200 |
| Mar 11, 2026 | 40.75 | 41.68 | 40.75 | 41.68 | 41.68 | 2.28% | 200 |
| Mar 10, 2026 | 40.51 | 41.77 | 40.00 | 40.75 | 40.75 | -3.64% | 1,200 |
| Mar 9, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 3.12% | 200 |
| Mar 6, 2026 | 41.61 | 41.61 | 38.55 | 41.01 | 41.01 | -5.49% | 2,400 |
| Mar 5, 2026 | 43.00 | 43.39 | 43.00 | 43.39 | 43.39 | 2.12% | 400 |
| Mar 4, 2026 | 42.50 | 42.90 | 42.00 | 42.49 | 42.49 | 1.94% | 600 |
| Mar 3, 2026 | 41.36 | 41.68 | 41.00 | 41.68 | 41.68 | -5.51% | 1,800 |
| Mar 2, 2026 | 42.79 | 46.19 | 41.90 | 44.11 | 44.11 | 5.27% | 5,600 |
| Feb 27, 2026 | 48.00 | 48.00 | 41.00 | 41.90 | 41.90 | -12.71% | 12,600 |
| Feb 26, 2026 | 49.48 | 49.48 | 47.55 | 48.00 | 48.00 | - | 500 |
| Feb 25, 2026 | 48.50 | 49.50 | 47.80 | 48.00 | 48.00 | -3.61% | 500 |
| Feb 23, 2026 | 49.89 | 49.90 | 47.26 | 49.80 | 49.80 | 5.40% | 1,500 |
| Feb 20, 2026 | 48.01 | 49.97 | 47.25 | 47.25 | 47.25 | -5.10% | 2,000 |
| Feb 18, 2026 | 49.00 | 49.80 | 48.57 | 49.79 | 49.79 | 1.10% | 1,100 |
| Feb 12, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.95% | 100 |
| Feb 10, 2026 | 46.99 | 49.72 | 46.98 | 49.72 | 49.72 | -0.06% | 500 |
| Feb 9, 2026 | 47.49 | 49.80 | 47.49 | 49.75 | 49.75 | 3.67% | 1,900 |
| Feb 6, 2026 | 46.79 | 47.99 | 46.79 | 47.99 | 47.99 | 3.27% | 400 |
| Feb 5, 2026 | 45.31 | 46.49 | 45.25 | 46.47 | 46.47 | -0.71% | 700 |
| Feb 3, 2026 | 42.64 | 46.99 | 42.64 | 46.80 | 46.80 | 6.73% | 5,300 |
| Feb 2, 2026 | 42.99 | 43.85 | 42.99 | 43.85 | 43.85 | 1.41% | 1,900 |
| Jan 29, 2026 | 42.00 | 43.24 | 41.79 | 43.24 | 43.24 | -3.35% | 2,500 |
| Jan 27, 2026 | 40.95 | 44.74 | 40.95 | 44.74 | 44.74 | -0.02% | 700 |
| Jan 26, 2026 | 41.77 | 44.99 | 41.77 | 44.75 | 44.75 | 7.13% | 900 |
| Jan 22, 2026 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.55% | 100 |
| Jan 21, 2026 | 40.14 | 42.00 | 39.99 | 42.00 | 42.00 | 0.74% | 2,800 |
| Jan 20, 2026 | 41.44 | 41.69 | 41.44 | 41.69 | 41.69 | 0.48% | 900 |
| Jan 16, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.02% | 100 |
| Jan 15, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 100 |
| Jan 14, 2026 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 0.51% | 400 |
| Jan 12, 2026 | 40.50 | 41.29 | 40.50 | 41.29 | 41.29 | 0.22% | 600 |
| Jan 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.62% | 100 |
| Jan 8, 2026 | 39.50 | 41.77 | 38.68 | 40.15 | 40.15 | 1.90% | 9,400 |
| Jan 7, 2026 | 38.99 | 39.40 | 38.99 | 39.40 | 39.40 | 1.03% | 400 |
| Jan 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.83% | 100 |
| Jan 5, 2026 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | 0.50% | 300 |
| Jan 2, 2026 | 38.53 | 38.53 | 38.00 | 38.11 | 38.11 | -1.09% | 800 |
| Dec 30, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.05% | 200 |
| Dec 29, 2025 | 39.00 | 39.00 | 38.51 | 38.51 | 38.51 | -0.49% | 400 |
| Dec 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.52% | 1,100 |