Karsten S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	21.720	21.720	21.720	21.720	21.720	0
2022-12-09	21.720	21.720	21.720	21.720	21.720	0
2022-12-08	21.720	21.720	21.720	21.720	21.720	0
2022-12-07	21.720	21.720	21.720	21.720	21.720	0
2022-12-06	21.720	21.720	21.720	21.720	21.720	0
2022-12-05	21.720	21.720	21.720	21.720	21.720	0
2022-12-02	21.720	21.720	21.720	21.720	21.720	0
2022-12-01	21.720	21.720	21.720	21.720	21.720	0
2022-11-30	21.720	21.720	21.720	21.720	21.720	0
2022-11-29	21.720	21.720	21.720	21.720	21.720	0
2022-11-28	21.720	21.720	21.720	21.720	21.720	0
2022-11-25	21.720	21.720	21.720	21.720	21.720	0
2022-11-24	21.720	21.720	21.720	21.720	21.720	0
2022-11-23	21.720	21.720	21.720	21.720	21.720	0
2022-11-22	21.720	21.720	21.720	21.720	21.720	0
2022-11-21	21.720	21.720	21.720	21.720	21.720	0
2022-11-18	21.720	21.720	21.720	21.720	21.720	0
2022-11-17	21.720	21.720	21.720	21.720	21.720	0
2022-11-16	21.720	21.720	21.720	21.720	21.720	0
2022-11-14	21.720	21.720	21.720	21.720	21.720	0
2022-11-11	21.720	21.720	21.720	21.720	21.720	0
2022-11-10	21.720	21.720	21.720	21.720	21.720	0
2022-11-09	21.720	21.720	21.720	21.720	21.720	0
2022-11-08	21.720	21.720	21.720	21.720	21.720	0
2022-11-07	21.720	21.720	21.720	21.720	21.720	0
2022-11-04	21.720	21.720	21.720	21.720	21.720	100
2022-11-03	21.980	21.980	21.980	21.980	21.980	0
2022-11-01	21.980	21.980	21.980	21.980	21.980	0
2022-10-31	21.980	21.980	21.980	21.980	21.980	0
2022-10-28	21.980	21.980	21.980	21.980	21.980	200
2022-10-27	22.100	22.100	22.100	22.100	22.100	0
2022-10-26	22.100	22.100	22.100	22.100	22.100	0
2022-10-25	22.100	22.100	22.100	22.100	22.100	0
2022-10-24	22.100	22.100	22.100	22.100	22.100	0
2022-10-21	22.100	22.100	22.100	22.100	22.100	0
2022-10-20	22.100	22.100	22.100	22.100	22.100	0
2022-10-19	22.100	22.100	22.100	22.100	22.100	0
2022-10-18	22.100	22.100	22.100	22.100	22.100	0
2022-10-17	22.100	22.100	22.100	22.100	22.100	0
2022-10-14	22.100	22.100	22.100	22.100	22.100	0
2022-10-13	22.100	22.100	22.100	22.100	22.100	0
2022-10-11	22.100	22.100	22.100	22.100	22.100	0
2022-10-10	22.100	22.100	22.100	22.100	22.100	0
2022-10-07	22.100	22.100	22.100	22.100	22.100	0
2022-10-06	22.100	22.100	22.100	22.100	22.100	0
2022-10-05	22.100	22.100	22.100	22.100	22.100	100
2022-10-04	18.500	18.500	18.500	18.500	18.500	0
2022-10-03	18.500	18.500	18.500	18.500	18.500	0
2022-09-30	18.500	18.500	18.500	18.500	18.500	0
2022-09-29	18.500	18.500	18.500	18.500	18.500	1,000
2022-09-28	19.800	19.800	18.880	18.880	18.880	300
2022-09-27	20.000	22.500	20.000	22.500	22.500	200
2022-09-26	24.000	24.000	24.000	24.000	24.000	100
2022-09-23	27.500	27.500	27.500	27.500	27.500	0
2022-09-22	27.500	27.500	27.500	27.500	27.500	0
2022-09-21	27.500	27.500	27.500	27.500	27.500	0
2022-09-20	27.500	27.500	27.500	27.500	27.500	0
2022-09-19	27.500	27.500	27.500	27.500	27.500	0
2022-09-16	27.500	27.500	27.500	27.500	27.500	0
2022-09-15	27.500	27.500	27.500	27.500	27.500	0

← NewerPage 17 of 21 · 1,246 trading daysOlder →

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.