Karsten S.A. (BVMF:CTKA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock40.00
+0.05 (0.13%)
At close: Dec 5, 2025
Karsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.49 | 41.49 | 40.00 | 40.00 | 40.00 | 0.13% | 200 |
| Dec 4, 2025 | 39.80 | 40.00 | 38.71 | 39.95 | 39.95 | 2.44% | 800 |
| Dec 3, 2025 | 40.00 | 40.89 | 38.00 | 39.00 | 39.00 | -0.03% | 1,800 |
| Dec 2, 2025 | 40.01 | 41.49 | 39.01 | 39.01 | 39.01 | -6.94% | 1,500 |
| Dec 1, 2025 | 39.92 | 42.00 | 39.92 | 41.92 | 41.92 | 5.57% | 5,400 |
| Nov 27, 2025 | 39.95 | 39.95 | 36.60 | 39.71 | 39.71 | -0.65% | 1,100 |
| Nov 26, 2025 | 39.95 | 39.97 | 39.95 | 39.97 | 39.97 | 0.03% | 1,500 |
| Nov 25, 2025 | 39.48 | 39.97 | 36.61 | 39.96 | 39.96 | 1.40% | 700 |
| Nov 21, 2025 | 39.49 | 39.49 | 39.41 | 39.41 | 39.41 | -0.23% | 400 |
| Nov 19, 2025 | 39.49 | 39.50 | 37.20 | 39.50 | 39.50 | -1.23% | 1,100 |
| Nov 17, 2025 | 35.50 | 39.99 | 35.50 | 39.99 | 39.99 | 8.37% | 2,900 |
| Nov 14, 2025 | 36.14 | 36.90 | 34.50 | 36.90 | 36.90 | 7.49% | 4,900 |
| Nov 11, 2025 | 34.34 | 34.34 | 34.33 | 34.33 | 34.33 | -1.91% | 200 |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.51% | 300 |
| Nov 7, 2025 | 34.99 | 35.90 | 34.99 | 35.90 | 35.90 | 6.69% | 800 |
| Nov 6, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.45% | 100 |
| Nov 5, 2025 | 33.50 | 34.48 | 33.40 | 33.50 | 33.50 | - | 2,000 |
| Nov 4, 2025 | 33.71 | 33.71 | 33.20 | 33.50 | 33.50 | -0.59% | 1,400 |
| Oct 31, 2025 | 33.81 | 33.81 | 33.70 | 33.70 | 33.70 | -6.36% | 1,700 |
| Oct 28, 2025 | 36.15 | 36.15 | 35.99 | 35.99 | 35.99 | - | 2,000 |
| Oct 24, 2025 | 35.00 | 35.99 | 35.00 | 35.99 | 35.99 | 7.43% | 400 |
| Oct 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.45% | 400 |
| Oct 22, 2025 | 34.01 | 34.01 | 33.02 | 33.02 | 33.02 | -5.66% | 1,100 |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.63% | 200 |
| Oct 20, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.66% | 100 |
| Oct 13, 2025 | 37.95 | 37.95 | 35.00 | 35.00 | 35.00 | 0.03% | 1,200 |
| Oct 7, 2025 | 34.90 | 34.99 | 34.90 | 34.99 | 34.99 | -0.03% | 300 |
| Oct 1, 2025 | 32.70 | 35.00 | 32.70 | 35.00 | 35.00 | 2.94% | 300 |
| Sep 29, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 5.26% | 400 |
| Sep 26, 2025 | 33.80 | 33.80 | 32.30 | 32.30 | 32.30 | -5.97% | 1,200 |
| Sep 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 200 |
| Sep 24, 2025 | 35.04 | 35.04 | 34.35 | 34.35 | 34.35 | -1.80% | 500 |
| Sep 23, 2025 | 34.11 | 34.98 | 33.62 | 34.98 | 34.98 | -4.16% | 1,300 |
| Sep 22, 2025 | 33.52 | 36.50 | 33.50 | 36.50 | 36.50 | 3.40% | 3,800 |
| Sep 19, 2025 | 35.51 | 35.51 | 35.30 | 35.30 | 35.30 | -5.82% | 1,100 |
| Sep 18, 2025 | 34.00 | 37.48 | 34.00 | 37.48 | 37.48 | 1.90% | 1,700 |
| Sep 17, 2025 | 36.18 | 36.78 | 36.18 | 36.78 | 36.78 | 1.63% | 1,100 |
| Sep 16, 2025 | 36.28 | 36.28 | 36.19 | 36.19 | 36.19 | -0.44% | 200 |
| Sep 15, 2025 | 36.39 | 36.39 | 36.00 | 36.35 | 36.35 | 9.45% | 1,000 |
| Sep 12, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -5.11% | 100 |
| Sep 8, 2025 | 34.01 | 35.00 | 34.01 | 35.00 | 35.00 | -4.71% | 800 |
| Sep 4, 2025 | 36.74 | 36.74 | 36.73 | 36.73 | 36.73 | 10.60% | 200 |
| Sep 3, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -4.57% | 100 |
| Aug 26, 2025 | 32.70 | 34.80 | 32.70 | 34.80 | 34.80 | -0.60% | 700 |
| Aug 18, 2025 | 35.00 | 35.01 | 35.00 | 35.01 | 35.01 | 6.74% | 1,000 |
| Aug 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -7.61% | 100 |
| Aug 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 7.19% | 100 |
| Aug 13, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -5.37% | 100 |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.34% | 100 |
| Aug 7, 2025 | 32.03 | 32.03 | 32.00 | 32.01 | 32.01 | -5.85% | 400 |