Karsten

CTKA3
🏛️ brazil →
36.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 30.97 30.97 30.97 30.97 0.0M
2021-12-22 26.49 26.49 26.49 26.49 0.0M
2021-12-20 26.49 26.49 26.49 26.49 0.0M
2021-12-07 26.70 26.70 26.70 26.70 0.0M
2021-11-22 23.00 23.00 23.00 23.00 0.0M
2021-11-18 23.00 23.61 23.00 23.61 0.0M
2021-11-12 24.07 24.14 22.50 22.50 0.0M
2021-11-05 24.50 24.50 24.50 24.50 0.0M
2021-11-04 22.95 22.95 22.95 22.95 0.0M
2021-10-18 27.00 27.00 27.00 27.00 0.0M
2021-10-08 25.10 27.10 25.10 27.10 0.0M
2021-10-07 27.10 27.10 27.10 27.10 0.0M
2021-09-24 27.10 27.10 27.10 27.10 0.0M
2021-09-20 27.00 27.00 27.00 27.00 0.0M
2021-09-17 27.01 27.01 27.00 27.00 0.0M
2021-09-16 26.00 28.10 26.00 27.00 0.0M
2021-09-15 29.40 29.75 27.01 27.01 0.0M
2021-09-14 27.01 27.01 27.00 27.01 0.0M
2021-09-06 28.01 28.01 28.01 28.01 0.0M
2021-09-03 28.00 28.00 28.00 28.00 0.0M
2021-09-01 30.50 30.50 28.00 28.00 0.0M
2021-08-31 27.96 27.96 26.51 27.94 0.0M
2021-08-27 28.00 28.00 28.00 28.00 0.0M
2021-08-24 26.00 28.00 26.00 28.00 0.0M
2021-08-23 28.00 28.00 28.00 28.00 0.0M
2021-08-19 26.09 26.09 26.09 26.09 0.0M
2021-08-18 25.00 27.90 25.00 26.00 0.0M
2021-08-17 25.00 25.00 25.00 25.00 0.0M
2021-08-10 27.00 27.00 27.00 27.00 0.0M
2021-08-06 27.00 27.00 26.50 26.50 0.0M
2021-08-03 28.34 28.34 28.34 28.34 0.0M
2021-07-26 28.44 28.44 28.44 28.44 0.0M
2021-07-23 28.10 28.10 28.10 28.10 0.0M
2021-07-21 27.99 27.99 27.99 27.99 0.0M
2021-07-20 27.99 27.99 27.99 27.99 0.0M
2021-07-06 27.86 28.07 27.86 28.07 0.0M
2021-06-28 28.20 28.20 28.20 28.20 0.0M
2021-06-21 28.00 28.30 28.00 28.20 0.0M
2021-06-17 29.00 30.07 29.00 29.00 0.0M
2021-06-16 28.50 28.50 28.50 28.50 0.0M
2021-06-14 29.01 29.36 29.01 29.10 0.0M
2021-06-09 29.77 29.77 29.41 29.41 0.0M
2021-06-08 28.03 28.99 28.03 28.99 0.0M
2021-06-07 29.00 29.00 28.31 28.37 0.0M
2021-06-04 28.88 28.88 28.88 28.88 0.0M
2021-06-02 29.24 29.24 28.81 29.23 0.0M
2021-06-01 30.03 30.87 29.60 29.60 0.0M
2021-05-31 30.07 32.36 30.07 31.80 0.0M
2021-05-28 30.07 30.07 29.93 30.07 0.0M
2021-05-27 30.39 32.30 29.87 30.39 0.0M
2021-05-26 30.76 30.76 30.76 30.76 0.0M
2021-05-25 32.38 32.38 30.40 30.40 0.0M
2021-05-24 34.02 34.02 30.02 30.02 0.0M
2021-05-21 31.49 31.50 31.11 31.50 0.0M
2021-05-20 29.42 29.42 29.01 29.36 0.0M
2021-05-19 30.00 30.50 29.64 30.50 0.0M
2021-05-18 30.00 30.36 30.00 30.36 0.0M
2021-05-17 31.68 33.80 30.00 30.00 0.0M
2021-05-14 31.29 31.30 30.00 31.30 0.0M
2021-05-13 30.03 30.03 29.01 29.01 0.0M
2021-05-12 33.48 33.49 29.36 29.50 0.0M
2021-05-11 28.51 33.00 28.50 32.50 0.0M
2021-05-07 30.95 30.95 30.58 30.58 0.0M
2021-05-06 30.00 31.39 28.76 30.98 0.0M
2021-05-05 32.99 33.98 30.06 31.50 0.0M
2021-05-04 33.00 36.99 29.58 30.96 0.0M
2021-05-03 32.00 32.49 29.90 31.00 0.0M
2021-04-29 30.39 30.39 28.21 29.89 0.0M
2021-04-28 27.67 30.00 27.67 28.51 0.0M
2021-04-27 28.99 30.98 28.01 28.01 0.0M
2021-04-26 29.00 29.00 28.00 28.00 0.0M
2021-04-23 27.59 31.79 27.50 27.50 0.0M
2021-04-19 25.98 27.93 25.67 27.50 0.0M
2021-04-16 25.60 26.00 25.60 26.00 0.0M
2021-04-15 25.00 25.00 25.00 25.00 0.0M
2021-04-14 25.12 25.12 25.12 25.12 0.0M
2021-04-13 26.30 26.30 25.01 25.05 0.0M
2021-04-12 25.99 26.30 25.99 26.30 0.0M
2021-04-09 27.90 27.90 25.01 27.90 0.0M
2021-04-07 27.43 28.00 25.81 27.99 0.0M
2021-04-06 26.89 29.99 26.89 27.10 0.0M
2021-03-31 26.49 26.50 26.49 26.50 0.0M
2021-03-29 25.33 25.33 25.33 25.33 0.0M
2021-03-25 25.32 25.32 25.32 25.32 0.0M
2021-03-24 25.00 26.50 25.00 25.32 0.0M
2021-03-19 25.50 27.49 25.50 27.49 0.0M
2021-03-18 25.47 25.50 25.47 25.50 0.0M
2021-03-09 22.01 25.00 22.01 25.00 0.0M
2021-03-02 24.80 24.80 21.66 24.79 0.0M
2021-02-25 24.50 24.55 24.50 24.55 0.0M
2021-02-24 25.00 25.00 24.70 24.70 0.0M
2021-02-23 25.00 25.00 25.00 25.00 0.0M
2021-02-22 25.98 25.98 25.98 25.98 0.0M
2021-02-19 27.32 27.32 25.33 26.30 0.0M
2021-02-18 25.00 27.00 25.00 27.00 0.0M
2021-02-12 25.70 25.90 25.15 25.90 0.0M
2021-02-11 26.40 26.40 26.40 26.40 0.0M
2021-02-10 27.00 27.00 26.20 26.20 0.0M
2021-02-09 26.60 26.60 26.60 26.60 0.0M
2021-02-08 26.62 27.16 26.30 26.92 0.0M
2021-02-05 27.16 27.16 26.30 26.30 0.0M
2021-02-04 27.00 27.95 27.00 27.20 0.0M
2021-02-03 26.90 26.90 26.01 26.02 0.0M
2021-02-02 25.91 27.86 25.91 26.90 0.0M
2021-02-01 25.21 25.50 25.02 25.02 0.0M
2021-01-29 28.55 32.00 25.01 25.01 0.0M
2021-01-28 26.71 28.00 25.00 25.00 0.0M
2021-01-22 25.90 25.90 25.65 25.65 0.0M
2021-01-21 26.70 26.70 25.65 25.90 0.0M
2021-01-20 27.20 27.20 25.22 26.70 0.0M
2021-01-19 28.18 31.99 25.69 27.18 0.0M
2021-01-18 25.03 26.21 25.00 25.00 0.0M
2021-01-15 26.50 27.00 25.15 25.17 0.0M
2021-01-14 25.01 28.00 25.01 25.95 0.0M
2021-01-13 25.00 27.99 25.00 27.17 0.0M
2021-01-12 22.45 35.00 22.45 25.01 0.0M
2021-01-11 24.00 25.37 24.00 25.31 0.0M
2021-01-05 26.00 26.00 26.00 26.00 0.0M