Karsten S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 100 |
| 2024-08-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 300 |
| 2024-07-23 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 0 |
| 2024-07-22 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 0 |
| 2024-07-19 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 100 |
| 2024-07-18 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | 0 |
| 2024-07-17 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | 0 |
| 2024-07-16 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | 0 |
| 2024-07-15 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | 0 |
| 2024-07-12 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | 100 |
| 2024-07-11 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2024-07-10 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 100 |
| 2024-07-09 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 100 |
| 2024-07-08 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 100 |
| 2024-07-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-04 | 18.990 | 20.000 | 18.990 | 20.000 | 20.000 | 300 |
| 2024-07-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-07-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-07-01 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 200 |
| 2024-06-26 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2024-06-25 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-24 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-21 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-20 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-19 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-18 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-17 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-14 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-13 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-12 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-11 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-10 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-07 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-06 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-05 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-04 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-06-03 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-05-31 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-05-29 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-05-28 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.