Karsten S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.180	34.180	34.180	34.180	34.180	0
2025-08-06	34.180	34.180	34.180	34.180	34.180	0
2025-08-05	34.180	34.180	34.180	34.180	34.180	0
2025-08-04	34.180	34.180	34.180	34.180	34.180	0
2025-08-01	34.180	34.180	34.180	34.180	34.180	0
2025-07-31	34.180	34.180	34.180	34.180	34.180	0
2025-07-30	34.180	34.180	34.180	34.180	34.180	0
2025-07-29	34.180	34.180	34.180	34.180	34.180	0
2025-07-28	34.180	34.180	34.180	34.180	34.180	0
2025-07-25	34.180	34.180	34.180	34.180	34.180	0
2025-07-24	34.180	34.180	34.180	34.180	34.180	0
2025-07-23	34.180	34.180	34.180	34.180	34.180	0
2025-07-22	34.180	34.180	34.180	34.180	34.180	0
2025-07-21	34.180	34.180	34.180	34.180	34.180	0
2025-07-18	34.180	34.180	34.180	34.180	34.180	0
2025-07-17	34.180	34.180	34.180	34.180	34.180	0
2025-07-16	34.180	34.180	34.180	34.180	34.180	0
2025-07-15	34.180	34.180	34.180	34.180	34.180	0
2025-07-14	34.180	34.180	34.180	34.180	34.180	0
2025-07-11	34.180	34.180	34.180	34.180	34.180	0
2025-07-10	34.180	34.180	34.180	34.180	34.180	0
2025-07-09	34.180	34.180	34.180	34.180	34.180	0
2025-07-08	34.180	34.180	34.180	34.180	34.180	0
2025-07-07	34.180	34.180	34.180	34.180	34.180	0
2025-07-04	34.180	34.180	34.180	34.180	34.180	0
2025-07-03	34.180	34.180	34.180	34.180	34.180	0
2025-07-02	34.180	34.180	34.180	34.180	34.180	0
2025-07-01	34.180	34.180	34.180	34.180	34.180	0
2025-06-30	31.600	34.180	31.600	34.180	34.180	200
2025-06-27	41.790	41.790	41.790	41.790	41.790	0
2025-06-26	41.790	41.790	41.790	41.790	41.790	0
2025-06-25	41.790	41.790	41.790	41.790	41.790	0
2025-06-24	41.790	41.790	41.790	41.790	41.790	0
2025-06-23	41.790	41.790	41.790	41.790	41.790	0
2025-06-20	41.790	41.790	41.790	41.790	41.790	0
2025-06-18	41.790	41.790	41.790	41.790	41.790	0
2025-06-17	41.790	41.790	41.790	41.790	41.790	0
2025-06-16	41.790	41.790	41.790	41.790	41.790	0
2025-06-13	41.790	41.790	41.790	41.790	41.790	0
2025-06-12	41.790	41.790	41.790	41.790	41.790	0
2025-06-11	41.790	41.790	41.790	41.790	41.790	0
2025-06-10	41.790	41.790	41.790	41.790	41.790	0
2025-06-09	41.790	41.790	41.790	41.790	41.790	0
2025-06-06	41.790	41.790	41.790	41.790	41.790	0
2025-06-05	41.790	41.790	41.790	41.790	41.790	0
2025-06-04	41.790	41.790	41.790	41.790	41.790	0
2025-06-03	41.790	41.790	41.790	41.790	41.790	100
2025-06-02	39.400	39.400	39.400	39.400	39.400	0
2025-05-30	39.400	39.400	39.400	39.400	39.400	0
2025-05-29	39.400	39.400	39.400	39.400	39.400	0
2025-05-28	39.400	39.400	39.400	39.400	39.400	0
2025-05-27	39.400	39.400	39.400	39.400	39.400	0
2025-05-26	39.400	39.400	39.400	39.400	39.400	0
2025-05-23	39.400	39.400	39.400	39.400	39.400	0
2025-05-22	39.400	39.400	39.400	39.400	39.400	0
2025-05-21	39.400	39.400	39.400	39.400	39.400	0
2025-05-20	39.400	39.400	39.400	39.400	39.400	0
2025-05-19	39.400	39.400	39.400	39.400	39.400	0
2025-05-16	39.400	39.400	39.400	39.400	39.400	0
2025-05-15	39.400	39.400	39.400	39.400	39.400	0

← NewerPage 6 of 21 · 1,250 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.