Karsten S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	32.700	32.700	32.700	32.700	32.700	0
2025-02-11	32.700	32.700	32.700	32.700	32.700	0
2025-02-10	32.970	32.970	32.700	32.700	32.700	200
2025-02-07	27.990	27.990	27.990	27.990	27.990	0
2025-02-06	27.990	27.990	27.990	27.990	27.990	200
2025-02-05	27.990	27.990	27.990	27.990	27.990	0
2025-02-04	27.990	27.990	27.990	27.990	27.990	0
2025-02-03	27.990	27.990	27.990	27.990	27.990	200
2025-01-31	24.490	24.500	24.490	24.500	24.500	300
2025-01-30	21.450	21.450	21.450	21.450	21.450	0
2025-01-29	21.450	21.450	21.450	21.450	21.450	0
2025-01-28	21.450	21.450	21.450	21.450	21.450	0
2025-01-27	21.450	21.450	21.450	21.450	21.450	0
2025-01-24	21.450	21.450	21.450	21.450	21.450	0
2025-01-23	21.450	21.450	21.450	21.450	21.450	0
2025-01-22	21.450	21.450	21.450	21.450	21.450	0
2025-01-21	21.450	21.450	21.450	21.450	21.450	0
2025-01-20	21.450	21.450	21.450	21.450	21.450	0
2025-01-17	21.450	21.450	21.450	21.450	21.450	0
2025-01-16	21.450	21.450	21.450	21.450	21.450	0
2025-01-15	21.450	21.450	21.450	21.450	21.450	0
2025-01-14	21.450	21.450	21.450	21.450	21.450	0
2025-01-13	21.450	21.450	21.450	21.450	21.450	300
2025-01-10	21.500	21.500	21.500	21.500	21.500	0
2025-01-09	21.500	21.500	21.500	21.500	21.500	100
2025-01-08	18.030	18.030	18.030	18.030	18.030	200
2025-01-07	21.890	21.890	21.890	21.890	21.890	0
2025-01-06	21.890	21.890	21.890	21.890	21.890	0
2025-01-03	21.890	21.890	21.890	21.890	21.890	0
2025-01-02	21.890	21.890	21.890	21.890	21.890	0
2024-12-30	21.890	21.890	21.890	21.890	21.890	0
2024-12-27	21.890	21.890	21.890	21.890	21.890	0
2024-12-26	21.890	21.890	21.890	21.890	21.890	0
2024-12-23	21.890	21.890	21.890	21.890	21.890	0
2024-12-20	21.890	21.890	21.890	21.890	21.890	0
2024-12-19	21.890	21.890	21.890	21.890	21.890	0
2024-12-18	21.890	21.890	21.890	21.890	21.890	0
2024-12-17	21.890	21.890	21.890	21.890	21.890	0
2024-12-16	21.890	21.890	21.890	21.890	21.890	0
2024-12-13	21.890	21.890	21.890	21.890	21.890	0
2024-12-12	21.890	21.890	21.890	21.890	21.890	0
2024-12-11	21.890	21.890	21.890	21.890	21.890	0
2024-12-10	21.890	21.890	21.890	21.890	21.890	0
2024-12-09	21.890	21.890	21.890	21.890	21.890	0
2024-12-06	21.890	21.890	21.890	21.890	21.890	0
2024-12-05	21.890	21.890	21.890	21.890	21.890	0
2024-12-04	21.890	21.890	21.890	21.890	21.890	0
2024-12-03	21.890	21.890	21.890	21.890	21.890	0
2024-12-02	21.890	21.890	21.890	21.890	21.890	0
2024-11-29	21.890	21.890	21.890	21.890	21.890	0
2024-11-28	21.890	21.890	21.890	21.890	21.890	0
2024-11-27	21.890	21.890	21.890	21.890	21.890	0
2024-11-26	21.890	21.890	21.890	21.890	21.890	0
2024-11-25	21.890	21.890	21.890	21.890	21.890	0
2024-11-22	21.890	21.890	21.890	21.890	21.890	0
2024-11-21	21.790	21.890	21.790	21.890	21.890	900
2024-11-19	21.890	21.890	21.890	21.890	21.890	0
2024-11-18	19.800	21.990	19.800	21.890	21.890	700
2024-11-14	18.000	19.900	18.000	19.900	19.900	1,200
2024-11-13	18.500	18.500	18.500	18.500	18.500	400

← NewerPage 8 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.