Karsten S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-28 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-27 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-24 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-23 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-22 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-20 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-17 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-16 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-15 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-14 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-13 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-10 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-09 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-08 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-07 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-06 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-02 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-04-01 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-03-31 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-03-30 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-03-27 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 100 |
| 2026-03-26 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-25 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-24 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-23 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-20 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-19 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-18 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-17 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 0 |
| 2026-03-16 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 100 |
| 2026-03-13 | 45.990 | 45.990 | 45.990 | 45.990 | 45.990 | 0 |
| 2026-03-12 | 45.990 | 45.990 | 45.990 | 45.990 | 45.990 | 0 |
| 2026-03-11 | 45.000 | 45.990 | 45.000 | 45.990 | 45.990 | 200 |
| 2026-03-10 | 44.010 | 44.010 | 44.010 | 44.010 | 44.010 | 200 |
| 2026-03-09 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 0 |
| 2026-03-06 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 0 |
| 2026-03-05 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 0 |
| 2026-03-04 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 0 |
| 2026-03-03 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 0 |
| 2026-03-02 | 47.000 | 47.800 | 47.000 | 47.800 | 47.800 | 200 |
| 2026-02-27 | 48.990 | 50.000 | 44.000 | 45.470 | 45.470 | 2,100 |
| 2026-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2026-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 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.