CTKA3 Historical data - Karsten S.A. | Makkler

CTKA3 Historical data - Karsten S.A. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-29	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-28	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-25	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-24	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-23	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-22	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-21	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-18	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-17	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	100
2026-09-16	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-15	BRL 40.01	0.00%	BRL 40.01	BRL 40.01	BRL 40.01	0
2026-09-14	BRL 40.01	-9.07%	BRL 40.01	BRL 40.01	BRL 40.01	300
2026-09-11	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-10	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-09	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-08	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-04	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-03	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-02	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-09-01	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-31	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-28	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-27	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-26	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-25	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-24	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-21	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-20	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-19	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-18	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-17	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-14	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-13	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-12	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-11	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-10	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-07	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-06	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-05	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-04	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-08-03	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-31	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-30	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-29	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-28	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-27	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-24	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-23	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-22	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-21	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-20	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-17	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-16	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-15	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-14	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-13	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-10	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-09	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-08	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-07	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-06	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-03	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-02	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	0
2026-07-01	BRL 44.00	0.00%	BRL 44.00	BRL 44.00	BRL 44.00	100
2026-06-30	BRL 44.00	-5.15%	BRL 45.80	BRL 45.88	BRL 44.00	400
2026-06-29	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-26	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-25	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-24	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-23	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-22	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-19	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-18	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-17	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-16	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-15	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-12	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-11	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-10	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-09	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-08	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-05	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-03	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-02	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-06-01	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-05-29	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-05-28	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-05-27	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0
2026-05-26	BRL 46.39	0.00%	BRL 46.39	BRL 46.39	BRL 46.39	0