Karsten Pref

CTKA4
🏛️ brazil →
34.00
Last Update: 2025-09-29
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
2025-09-29 33.80 34.00 33.80 34.00 0.0M
2025-09-26 33.80 33.80 32.30 32.30 0.0M
2025-09-25 34.35 34.35 34.35 34.35 0.0M
2025-09-24 35.04 35.04 34.35 34.35 0.0M
2025-09-23 34.11 34.98 33.62 34.98 0.0M
2025-09-22 33.52 36.50 33.50 36.50 0.0M
2025-09-19 35.51 35.51 35.30 35.30 0.0M
2025-09-18 34.00 37.48 34.00 37.48 0.0M
2025-09-17 36.18 36.78 36.18 36.78 0.0M
2025-09-16 36.28 36.28 36.19 36.19 0.0M
2025-09-15 36.39 36.39 36.00 36.35 0.0M
2025-09-12 33.21 33.21 33.21 33.21 0.0M
2025-09-08 34.01 35.00 34.01 35.00 0.0M
2025-09-04 36.74 36.74 36.73 36.73 0.0M
2025-09-03 33.21 33.21 33.21 33.21 0.0M
2025-08-26 32.70 34.80 32.70 34.80 0.0M
2025-08-18 35.00 35.01 35.00 35.01 0.0M
2025-08-15 32.80 32.80 32.80 32.80 0.0M
2025-08-14 35.50 35.50 35.50 35.50 0.0M
2025-08-13 33.12 33.12 33.12 33.12 0.0M
2025-08-11 35.00 35.00 35.00 35.00 0.0M
2025-08-07 32.03 32.03 32.00 32.01 0.0M
2025-08-06 36.00 36.00 34.00 34.00 0.0M
2025-08-05 32.60 32.60 32.10 32.10 0.0M
2025-07-31 32.49 33.99 31.10 33.99 0.0M
2025-07-28 33.00 33.00 31.00 31.00 0.0M
2025-07-22 32.61 34.99 32.50 34.99 0.0M
2025-07-21 37.99 37.99 34.22 34.22 0.0M
2025-07-18 35.00 35.00 35.00 35.00 0.0M
2025-07-16 33.30 33.30 33.00 33.00 0.0M
2025-07-15 34.50 34.50 33.00 33.00 0.0M
2025-07-14 35.20 35.20 34.50 34.50 0.0M
2025-07-08 37.00 37.00 37.00 37.00 0.0M
2025-07-03 37.00 37.00 37.00 37.00 0.0M
2025-06-24 36.50 37.00 35.50 37.00 0.0M
2025-06-23 37.70 37.70 37.00 37.00 0.0M
2025-06-18 35.00 37.80 34.00 37.80 0.0M
2025-06-17 35.50 37.84 35.00 37.75 0.0M
2025-06-11 33.75 37.88 32.55 37.88 0.0M
2025-06-03 36.38 38.49 36.38 36.50 0.0M
2025-05-30 33.81 33.81 33.81 33.81 0.0M
2025-05-28 35.90 35.90 35.90 35.90 0.0M
2025-05-27 35.84 35.90 35.84 35.90 0.0M
2025-05-26 35.95 35.95 35.95 35.95 0.0M
2025-05-23 33.10 34.99 33.10 34.99 0.0M
2025-05-22 33.05 33.05 33.00 33.00 0.0M
2025-05-19 37.49 37.49 35.48 35.70 0.0M
2025-05-16 35.00 36.00 32.55 32.55 0.0M
2025-05-15 31.88 31.90 31.01 31.25 0.0M
2025-05-14 31.51 31.51 30.50 30.50 0.0M
2025-05-13 31.50 31.50 31.50 31.50 0.0M
2025-05-12 31.20 31.50 31.07 31.50 0.0M
2025-05-08 32.10 33.50 31.05 32.00 0.0M
2025-05-07 32.51 32.51 31.00 32.00 0.0M
2025-05-05 34.97 34.97 32.01 34.92 0.0M
2025-04-30 34.98 34.99 34.98 34.99 0.0M
2025-04-25 35.00 35.00 35.00 35.00 0.0M
2025-04-24 34.80 35.00 34.00 34.00 0.0M
2025-04-23 32.10 32.10 32.10 32.10 0.0M
2025-04-17 34.77 34.77 34.77 34.77 0.0M
2025-04-14 31.02 34.85 31.02 34.85 0.0M
2025-04-11 31.00 34.78 31.00 34.72 0.0M
2025-04-10 27.55 29.90 27.55 29.90 0.0M
2025-04-09 28.88 29.90 28.88 29.90 0.0M
2025-04-08 28.22 28.22 28.20 28.20 0.0M
2025-04-07 29.00 30.50 27.70 28.07 0.0M
2025-04-04 30.01 30.50 30.01 30.50 0.0M
2025-04-03 33.50 34.00 33.50 34.00 0.0M
2025-04-02 34.89 34.89 30.00 31.00 0.0M
2025-04-01 32.70 34.89 32.70 34.89 0.0M
2025-03-31 30.00 34.01 30.00 33.64 0.0M
2025-03-28 26.57 30.00 26.57 30.00 0.0M
2025-03-25 28.50 28.50 28.50 28.50 0.0M
2025-03-24 25.01 28.12 25.01 28.12 0.0M
2025-03-21 28.50 28.50 28.50 28.50 0.0M
2025-03-20 28.00 28.50 27.00 28.50 0.0M
2025-03-19 28.49 28.49 27.00 27.00 0.0M
2025-03-18 27.10 27.30 27.10 27.30 0.0M
2025-03-14 27.00 27.00 27.00 27.00 0.0M
2025-03-13 24.60 24.60 24.60 24.60 0.0M
2025-03-12 25.20 25.20 25.20 25.20 0.0M
2025-03-11 26.98 26.98 26.98 26.98 0.0M
2025-03-07 24.00 27.00 23.50 27.00 0.0M
2025-03-06 24.50 24.50 24.50 24.50 0.0M
2025-03-05 25.20 25.20 25.00 25.00 0.0M
2025-02-28 25.50 25.50 25.50 25.50 0.0M
2025-02-27 26.50 26.50 26.00 26.00 0.0M
2025-02-20 27.50 27.50 27.50 27.50 0.0M
2025-02-19 25.90 27.00 25.90 27.00 0.0M
2025-02-18 25.00 27.00 24.03 25.90 0.0M
2025-02-17 23.89 24.00 23.89 24.00 0.0M
2025-02-14 23.45 23.90 23.45 23.90 0.0M
2025-02-13 23.47 23.47 23.00 23.45 0.0M
2025-02-10 22.50 23.90 22.50 23.90 0.0M
2025-02-07 22.50 22.50 22.50 22.50 0.0M
2025-02-03 23.99 23.99 23.97 23.97 0.0M
2025-01-31 23.96 23.97 23.96 23.97 0.0M
2025-01-30 21.85 23.96 21.01 22.00 0.0M
2025-01-28 21.90 21.90 21.90 21.90 0.0M
2025-01-27 21.90 21.90 21.90 21.90 0.0M
2025-01-24 21.01 21.90 21.01 21.90 0.0M
2025-01-17 21.90 21.90 21.90 21.90 0.0M
2025-01-15 21.00 21.89 21.00 21.89 0.0M
2025-01-14 21.02 21.73 20.82 20.82 0.0M
2025-01-13 21.11 21.11 21.11 21.11 0.0M
2025-01-10 21.01 22.00 21.01 21.11 0.0M
2025-01-09 22.00 22.00 22.00 22.00 0.0M
2025-01-08 22.00 22.00 22.00 22.00 0.0M
2025-01-07 20.65 21.50 20.62 21.50 0.0M
2025-01-06 23.00 23.00 23.00 23.00 0.0M
2025-01-03 21.95 22.00 20.82 21.99 0.0M