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
2023-12-28 19.00 19.00 18.00 18.40 0.0M
2023-12-27 17.00 17.00 16.00 16.00 0.0M
2023-12-26 17.00 17.00 17.00 17.00 0.0M
2023-12-22 17.32 17.32 16.49 17.00 0.0M
2023-12-21 17.32 17.32 17.00 17.00 0.0M
2023-12-20 16.50 18.00 16.50 18.00 0.0M
2023-12-19 19.99 19.99 18.42 18.42 0.0M
2023-12-15 16.15 18.00 16.15 18.00 0.0M
2023-12-14 16.80 16.80 16.79 16.79 0.0M
2023-12-13 16.51 17.40 16.50 16.50 0.0M
2023-12-12 18.00 18.00 17.50 17.50 0.0M
2023-12-11 19.00 19.00 19.00 19.00 0.0M
2023-12-07 18.50 19.50 17.90 19.50 0.0M
2023-12-06 17.75 19.49 17.75 19.49 0.0M
2023-12-01 19.00 21.00 19.00 21.00 0.0M
2023-11-28 19.99 19.99 19.00 19.00 0.0M
2023-11-27 17.31 18.00 17.31 18.00 0.0M
2023-11-21 19.00 20.49 19.00 20.49 0.0M
2023-11-20 19.27 20.45 19.00 20.00 0.0M
2023-11-17 17.79 20.00 17.79 19.49 0.0M
2023-11-16 15.00 19.50 15.00 18.01 0.0M
2023-11-14 15.00 15.00 15.00 15.00 0.0M
2023-11-13 15.00 15.00 15.00 15.00 0.0M
2023-11-10 15.11 15.11 15.11 15.11 0.0M
2023-11-08 15.71 16.00 14.86 15.11 0.0M
2023-11-07 16.49 16.50 16.49 16.50 0.0M
2023-11-06 15.01 16.50 15.01 16.50 0.0M
2023-11-03 17.50 17.50 17.50 17.50 0.0M
2023-10-31 18.09 19.74 16.10 16.10 0.0M
2023-10-27 15.42 19.17 15.42 17.01 0.0M
2023-10-26 15.37 15.40 15.37 15.40 0.0M
2023-10-24 12.10 13.50 12.10 13.50 0.0M
2023-10-23 12.10 12.10 12.10 12.10 0.0M
2023-10-20 13.43 13.43 12.50 12.50 0.0M
2023-10-10 14.00 14.00 14.00 14.00 0.0M
2023-10-06 14.00 14.00 14.00 14.00 0.0M
2023-09-27 15.19 15.47 15.18 15.47 0.0M
2023-09-26 14.44 15.20 14.44 15.20 0.0M
2023-09-25 14.56 14.56 14.56 14.56 0.0M
2023-09-22 14.24 14.56 14.24 14.56 0.0M
2023-09-21 14.21 14.25 14.21 14.25 0.0M
2023-09-20 13.44 14.35 13.18 14.21 0.0M
2023-09-19 13.31 13.45 13.31 13.45 0.0M
2023-09-15 11.40 11.40 11.06 11.11 0.0M
2023-09-14 11.40 11.40 11.40 11.40 0.0M
2023-09-13 11.25 11.42 11.25 11.42 0.0M
2023-09-12 11.26 11.26 11.22 11.25 0.0M
2023-09-11 11.56 11.56 11.09 11.09 0.0M
2023-09-06 11.79 12.29 11.52 11.52 0.0M
2023-08-28 12.50 14.45 12.50 13.35 0.0M
2023-08-25 12.01 12.50 12.01 12.50 0.0M
2023-08-23 12.60 14.70 12.60 13.60 0.0M
2023-08-22 12.00 12.70 11.52 12.70 0.0M
2023-08-21 12.01 12.01 11.50 12.00 0.0M
2023-08-18 12.41 12.74 12.00 12.74 0.0M
2023-08-17 14.50 14.50 13.20 13.20 0.0M
2023-08-16 13.00 14.97 13.00 14.97 0.0M
2023-08-15 12.97 13.60 12.97 13.60 0.0M
2023-08-14 12.16 12.97 11.22 12.97 0.0M
2023-08-11 10.99 12.17 10.99 12.17 0.0M
2023-08-10 10.03 10.03 10.02 10.03 0.0M
2023-08-09 10.51 10.51 10.50 10.50 0.0M
2023-08-07 10.62 10.62 10.50 10.50 0.0M
2023-08-04 11.55 11.55 11.55 11.55 0.0M
2023-08-03 10.87 10.90 10.87 10.90 0.0M
2023-08-01 10.87 10.87 10.87 10.87 0.0M
2023-07-27 11.00 11.00 11.00 11.00 0.0M
2023-07-26 10.23 11.00 10.20 11.00 0.0M
2023-07-25 10.20 10.22 10.20 10.22 0.0M
2023-07-21 10.23 10.23 10.11 10.13 0.0M
2023-07-17 10.11 10.60 10.11 10.59 0.0M
2023-07-14 10.34 11.00 10.33 11.00 0.0M
2023-07-13 11.01 11.40 11.00 11.00 0.0M
2023-07-12 10.70 11.40 10.70 11.40 0.0M
2023-07-11 10.30 11.00 10.30 10.61 0.0M
2023-07-10 10.00 10.70 10.00 10.30 0.0M
2023-07-07 9.63 10.10 9.63 10.10 0.0M
2023-07-03 9.52 9.52 9.52 9.52 0.0M
2023-06-30 10.68 10.68 9.81 9.89 0.0M
2023-06-28 9.60 9.60 9.50 9.50 0.0M
2023-06-27 9.63 9.65 9.62 9.65 0.0M
2023-06-26 10.00 10.00 10.00 10.00 0.0M
2023-06-21 10.00 10.00 10.00 10.00 0.0M
2023-06-20 10.02 10.02 10.00 10.00 0.0M
2023-06-19 10.50 10.50 10.02 10.05 0.0M
2023-06-15 10.66 10.66 10.61 10.65 0.0M
2023-06-13 10.60 10.60 10.60 10.60 0.0M
2023-06-12 11.49 11.50 11.49 11.50 0.0M
2023-06-09 11.20 11.20 11.20 11.20 0.0M
2023-06-07 10.95 11.20 10.95 11.20 0.0M
2023-06-06 10.50 10.50 10.50 10.50 0.0M
2023-06-02 10.50 10.50 10.50 10.50 0.0M
2023-06-01 10.59 10.59 10.50 10.50 0.0M
2023-05-31 11.92 11.93 11.00 11.00 0.0M
2023-05-29 11.49 11.90 11.49 11.50 0.0M
2023-05-26 11.16 11.50 10.13 11.50 0.0M
2023-05-25 9.96 10.35 9.50 10.35 0.0M
2023-05-24 9.73 9.73 9.73 9.73 0.0M
2023-05-23 9.50 9.72 9.50 9.72 0.0M
2023-05-19 9.05 9.64 8.90 8.90 0.0M
2023-05-18 8.69 9.50 8.69 9.00 0.0M
2023-05-17 8.69 8.69 7.71 8.25 0.0M
2023-05-16 7.72 8.79 7.72 8.41 0.0M
2023-05-15 7.29 7.29 7.29 7.29 0.0M
2023-05-12 7.23 7.32 6.91 7.29 0.0M
2023-05-11 7.30 7.81 7.30 7.81 0.0M
2023-05-10 7.55 7.99 7.32 7.32 0.0M
2023-05-08 7.00 7.00 7.00 7.00 0.0M
2023-05-02 7.20 7.99 7.20 7.99 0.0M
2023-04-26 7.10 7.10 6.80 6.80 0.0M
2023-04-25 7.76 8.65 7.50 7.50 0.0M
2023-04-24 6.80 7.50 6.30 7.50 0.0M
2023-04-19 6.80 6.80 6.80 6.80 0.0M
2023-04-18 6.65 6.65 6.20 6.21 0.0M
2023-04-14 6.90 6.90 6.90 6.90 0.0M
2023-04-13 7.45 7.70 7.45 7.70 0.0M
2023-04-12 7.00 7.00 7.00 7.00 0.0M
2023-04-11 7.10 7.10 7.10 7.10 0.0M
2023-04-06 6.99 6.99 6.99 6.99 0.0M
2023-03-31 7.00 7.10 7.00 7.10 0.0M
2023-03-29 7.00 7.00 7.00 7.00 0.0M
2023-03-28 6.49 6.49 6.47 6.47 0.0M
2023-03-23 6.68 6.68 6.66 6.66 0.0M
2023-03-22 7.27 7.27 7.27 7.27 0.0M
2023-03-21 7.85 7.85 7.85 7.85 0.0M
2023-03-07 7.18 7.80 7.18 7.80 0.0M
2023-03-06 7.08 7.08 6.98 6.98 0.0M
2023-03-02 7.66 7.66 7.02 7.02 0.0M
2023-03-01 7.85 7.85 7.85 7.85 0.0M
2023-02-27 8.06 8.06 8.00 8.00 0.0M
2023-02-16 8.21 8.21 8.11 8.11 0.0M
2023-02-14 8.65 8.65 8.60 8.60 0.0M
2023-02-10 9.33 9.33 9.33 9.33 0.0M
2023-02-09 9.00 9.00 9.00 9.00 0.0M
2023-02-06 8.50 8.50 8.50 8.50 0.0M
2023-02-03 8.50 8.50 8.50 8.50 0.0M
2023-01-31 8.76 8.76 8.61 8.61 0.0M
2023-01-26 8.21 9.47 8.21 9.47 0.0M
2023-01-25 8.64 8.64 8.62 8.62 0.0M
2023-01-24 9.11 9.11 9.01 9.01 0.0M
2023-01-23 10.00 10.00 10.00 10.00 0.0M
2023-01-20 9.00 9.45 9.00 9.45 0.0M
2023-01-18 8.80 9.00 8.20 9.00 0.0M
2023-01-17 9.00 9.12 9.00 9.12 0.0M
2023-01-13 9.40 10.00 9.40 10.00 0.0M
2023-01-12 9.10 9.10 8.49 8.50 0.0M
2023-01-10 9.10 9.10 9.10 9.10 0.0M
2023-01-09 9.41 9.41 9.10 9.10 0.0M
2023-01-04 10.00 10.00 10.00 10.00 0.0M