Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CTKA4F - KARSTEN - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 18,20 | 18,20 | +1,00% | 18,20 | 18,20 | 18,20 | 18,20 | 21,50 | 1 | 1.820 |
| 17/1/2025 | 18,02 | 18,02 | -14,80% | 18,02 | 18,02 | 18,02 | 18,07 | 21,50 | 1 | 1.802 |
| 15/1/2025 | 20,90 | 21,15 | +11,32% | 20,90 | 21,15 | 20,91 | 21,20 | 22,22 | 6 | 60.656 |
| 8/1/2025 | 19,00 | 19,00 | -11,63% | 19,00 | 19,00 | 19,00 | 19,00 | 22,00 | 2 | 53.200 |
| 7/1/2025 | 23,39 | 21,50 | -2,23% | 21,50 | 23,80 | 23,34 | 19,50 | 23,79 | 7 | 163.445 |
| 6/1/2025 | 21,99 | 21,99 | +0,41% | 21,99 | 21,99 | 21,99 | 15,52 | 21,00 | 1 | 4.398 |
| 3/1/2025 | 21,90 | 21,90 | -0,23% | 21,90 | 21,90 | 21,90 | 18,05 | 21,90 | 1 | 2.190 |
| 30/12/2024 | 21,95 | 21,95 | +0,23% | 21,95 | 21,95 | 21,95 | 17,46 | 21,90 | 2 | 61.460 |
| 26/12/2024 | 21,90 | 21,90 | -0,23% | 21,90 | 21,90 | 21,90 | 17,46 | 21,95 | 1 | 2.190 |
| 19/12/2024 | 21,95 | 21,95 | -1,26% | 21,95 | 21,95 | 21,95 | 17,46 | 21,95 | 1 | 2.195 |
| 9/12/2024 | 22,23 | 22,23 | +2,92% | 22,23 | 22,23 | 22,23 | 17,21 | 22,23 | 2 | 13.338 |
| 4/12/2024 | 17,08 | 21,60 | -6,09% | 17,08 | 21,61 | 19,22 | 21,50 | 23,38 | 6 | 61.507 |
| 28/11/2024 | 20,14 | 23,00 | +15,58% | 20,05 | 23,00 | 21,85 | 20,05 | 23,39 | 5 | 107.104 |
| 26/11/2024 | 19,90 | 19,90 | +0,66% | 19,90 | 19,90 | 19,90 | 20,01 | 22,00 | 1 | 7.960 |
| 25/11/2024 | 19,77 | 19,77 | -1,15% | 19,77 | 19,77 | 19,77 | 20,05 | 22,50 | 1 | 7.908 |
| 19/11/2024 | 20,00 | 20,00 | -2,44% | 20,00 | 20,00 | 20,00 | 20,00 | 21,50 | 1 | 20.000 |
| 18/11/2024 | 20,00 | 20,50 | +7,89% | 20,00 | 23,00 | 21,34 | 20,51 | 22,00 | 20 | 520.774 |
| 12/11/2024 | 19,00 | 19,00 | +11,63% | 19,00 | 19,00 | 19,00 | 17,02 | 19,99 | 2 | 38.000 |
| 11/11/2024 | 19,00 | 17,02 | 0,00% | 17,02 | 19,00 | 17,47 | 17,02 | 19,99 | 5 | 153.736 |
| 8/11/2024 | 18,77 | 17,02 | 0,00% | 17,02 | 18,77 | 17,38 | 17,02 | 18,77 | 2 | 41.723 |
| 4/11/2024 | 18,69 | 17,02 | 0,00% | 17,02 | 18,69 | 17,85 | 17,02 | 19,99 | 2 | 46.423 |
| 30/10/2024 | 17,02 | 17,02 | -18,91% | 17,02 | 17,02 | 17,02 | 17,22 | 19,99 | 1 | 51.060 |
| 23/10/2024 | 20,99 | 20,99 | -0,05% | 20,99 | 20,99 | 20,99 | 17,02 | 20,99 | 1 | 12.594 |
| 22/10/2024 | 20,88 | 21,00 | +14,25% | 20,88 | 21,00 | 20,92 | 20,00 | 20,99 | 8 | 244.804 |
| 18/10/2024 | 18,38 | 18,38 | -1,24% | 18,38 | 18,38 | 18,38 | 17,02 | 20,87 | 1 | 3.676 |
| 11/10/2024 | 18,61 | 18,61 | -9,97% | 18,61 | 18,61 | 18,61 | 17,02 | 20,86 | 1 | 3.722 |
| 4/10/2024 | 19,00 | 20,67 | +10,12% | 19,00 | 20,67 | 19,83 | 19,00 | 20,67 | 2 | 3.967 |
| 1/10/2024 | 17,02 | 18,77 | -6,15% | 17,02 | 18,77 | 18,38 | 17,02 | 18,77 | 4 | 82.715 |
| 20/9/2024 | 20,00 | 20,00 | +14,29% | 20,00 | 20,00 | 20,00 | 17,02 | 20,99 | 3 | 20.000 |
| 18/9/2024 | 17,50 | 17,50 | +2,82% | 17,50 | 17,50 | 17,50 | 17,02 | 20,00 | 1 | 1.750 |
| 17/9/2024 | 17,02 | 17,02 | -8,64% | 17,02 | 17,02 | 17,02 | 17,02 | 20,00 | 1 | 1.702 |
| 16/9/2024 | 18,63 | 18,63 | +6,95% | 18,63 | 18,63 | 18,63 | 18,63 | 21,40 | 1 | 3.726 |
| 9/9/2024 | 18,00 | 17,42 | -9,32% | 17,42 | 18,00 | 17,58 | 17,42 | 20,00 | 3 | 12.310 |
| 6/9/2024 | 18,50 | 19,21 | -10,23% | 18,50 | 19,21 | 18,85 | 17,45 | 21,40 | 4 | 190.461 |
| 4/9/2024 | 17,70 | 21,40 | +20,90% | 17,70 | 21,40 | 21,07 | 17,02 | 21,40 | 4 | 33.719 |
| 2/9/2024 | 17,93 | 17,70 | -6,20% | 17,70 | 17,93 | 17,79 | 17,70 | 22,49 | 3 | 8.898 |
| 30/8/2024 | 19,00 | 18,87 | -5,65% | 18,87 | 19,00 | 18,90 | 19,50 | 22,49 | 3 | 7.561 |
| 29/8/2024 | 19,00 | 20,00 | -13,04% | 19,00 | 20,00 | 19,12 | 19,00 | 19,76 | 3 | 15.300 |
| 28/8/2024 | 21,00 | 23,00 | +10,84% | 21,00 | 23,00 | 22,41 | 15,52 | 22,49 | 8 | 47.080 |
| 27/8/2024 | 17,02 | 20,75 | +21,92% | 17,02 | 21,00 | 19,90 | 17,10 | 20,75 | 17 | 260.746 |
| 26/8/2024 | 18,60 | 17,02 | -8,00% | 17,02 | 20,37 | 19,07 | 17,02 | 20,12 | 11 | 194.540 |
| 20/8/2024 | 18,50 | 18,50 | +13,71% | 18,50 | 18,50 | 18,50 | 17,95 | 18,50 | 1 | 18.500 |
| 19/8/2024 | 16,15 | 16,27 | -14,37% | 16,15 | 16,27 | 16,16 | 16,27 | 19,50 | 4 | 77.588 |
| 16/8/2024 | 19,00 | 19,00 | +10,40% | 19,00 | 19,88 | 19,11 | 14,05 | 18,77 | 3 | 15.288 |
| 15/8/2024 | 17,10 | 17,21 | +22,49% | 17,10 | 20,39 | 18,98 | 17,21 | 18,05 | 21 | 349.300 |
| 13/8/2024 | 15,00 | 14,05 | -13,54% | 14,05 | 15,00 | 14,84 | 15,80 | 17,10 | 3 | 28.200 |
| 12/8/2024 | 16,15 | 16,25 | -4,64% | 16,15 | 16,25 | 16,16 | 16,34 | 17,57 | 3 | 11.315 |
| 9/8/2024 | 17,06 | 17,04 | -10,32% | 17,04 | 17,06 | 17,04 | 16,00 | 18,80 | 9 | 85.247 |
| 7/8/2024 | 17,80 | 19,00 | -3,06% | 17,80 | 19,00 | 18,65 | 17,80 | 19,75 | 2 | 13.060 |
| 2/8/2024 | 19,63 | 19,60 | +14,82% | 19,60 | 19,64 | 19,61 | 19,68 | 19,69 | 9 | 17.654 |
| 31/7/2024 | 17,07 | 17,07 | -2,46% | 17,07 | 17,07 | 17,07 | 17,07 | 19,69 | 1 | 1.707 |
| 30/7/2024 | 17,50 | 17,50 | -2,56% | 17,50 | 17,50 | 17,50 | 17,08 | 19,69 | 1 | 5.250 |
| 26/7/2024 | 18,08 | 17,96 | -5,47% | 17,96 | 18,08 | 18,03 | 17,08 | 19,69 | 4 | 21.639 |
| 25/7/2024 | 19,00 | 19,00 | -5,94% | 19,00 | 19,00 | 19,00 | 18,08 | 18,77 | 1 | 1.900 |
| 24/7/2024 | 20,00 | 20,20 | +2,28% | 19,00 | 20,20 | 19,37 | 17,07 | 20,20 | 13 | 216.979 |
| 23/7/2024 | 19,75 | 19,75 | +8,58% | 19,75 | 19,75 | 19,75 | 17,07 | 19,79 | 2 | 19.750 |
| 22/7/2024 | 18,41 | 18,19 | +1,06% | 18,19 | 18,41 | 18,27 | 18,41 | 19,50 | 2 | 27.417 |
| 16/7/2024 | 18,00 | 18,00 | -7,69% | 18,00 | 18,00 | 18,00 | 17,08 | 18,00 | 1 | 1.800 |
| 12/7/2024 | 18,68 | 19,50 | +21,42% | 18,68 | 19,50 | 19,43 | 17,07 | 19,50 | 7 | 116.598 |
| 9/7/2024 | 19,00 | 16,06 | -14,53% | 16,06 | 19,50 | 18,70 | 16,08 | 19,69 | 9 | 144.036 |
| 8/7/2024 | 18,79 | 18,79 | +1,57% | 18,79 | 18,79 | 18,79 | 15,13 | 18,79 | 2 | 18.790 |
| 5/7/2024 | 16,99 | 18,50 | +22,52% | 16,99 | 18,50 | 17,55 | 15,11 | 18,50 | 6 | 193.140 |
| 1/7/2024 | 15,10 | 15,10 | 0,00% | 15,10 | 15,10 | 15,10 | 15,10 | 16,99 | 1 | 1.510 |
| 28/6/2024 | 15,10 | 15,10 | -11,12% | 15,10 | 15,10 | 15,10 | 15,10 | 16,99 | 1 | 57.380 |
| 26/6/2024 | 16,99 | 16,99 | -0,06% | 16,99 | 16,99 | 16,99 | 15,05 | 16,99 | 1 | 1.699 |
| 21/6/2024 | 17,01 | 17,00 | -5,29% | 17,00 | 17,01 | 17,00 | 15,05 | 16,99 | 2 | 3.401 |
| 19/6/2024 | 17,95 | 17,95 | +5,59% | 17,95 | 17,95 | 17,95 | 15,05 | 17,95 | 6 | 64.620 |
| 18/6/2024 | 17,00 | 17,00 | +5,85% | 17,00 | 17,00 | 17,00 | 15,05 | 17,00 | 1 | 1.700 |
| 13/6/2024 | 16,06 | 16,06 | -10,48% | 16,06 | 16,06 | 16,06 | 15,05 | 16,99 | 1 | 16.060 |
| 12/6/2024 | 17,94 | 17,94 | +4,00% | 17,94 | 17,94 | 17,94 | 16,06 | 17,94 | 1 | 1.794 |
| 11/6/2024 | 17,25 | 17,25 | -1,43% | 17,25 | 17,25 | 17,25 | 16,07 | 17,95 | 1 | 1.725 |
| 7/6/2024 | 17,50 | 17,50 | -2,62% | 17,50 | 17,50 | 17,50 | 16,06 | 17,95 | 1 | 10.500 |
| 5/6/2024 | 17,97 | 17,97 | +1,41% | 17,97 | 17,97 | 17,97 | 16,06 | 17,97 | 1 | 1.797 |
| 29/5/2024 | 17,72 | 17,72 | +10,54% | 17,72 | 17,72 | 17,72 | 16,05 | 17,70 | 1 | 1.772 |
| 28/5/2024 | 16,03 | 16,03 | 0,00% | 16,03 | 16,03 | 16,03 | 16,03 | 17,98 | 3 | 51.296 |
| 27/5/2024 | 16,03 | 16,03 | +0,12% | 16,03 | 16,03 | 16,03 | 16,05 | 17,99 | 1 | 16.030 |
| 23/5/2024 | 16,01 | 16,01 | -5,15% | 16,01 | 16,01 | 16,01 | 16,00 | 18,00 | 1 | 3.202 |
| 21/5/2024 | 16,88 | 16,88 | -11,16% | 16,88 | 16,88 | 16,88 | 16,00 | 19,00 | 3 | 54.016 |
| 20/5/2024 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 17,20 | 19,00 | 1 | 5.700 |
| 16/5/2024 | 18,95 | 19,00 | +10,72% | 18,95 | 19,00 | 18,99 | 19,00 | 19,40 | 5 | 94.985 |
| 15/5/2024 | 17,16 | 17,16 | -9,45% | 17,16 | 17,16 | 17,16 | 17,16 | 18,95 | 2 | 8.580 |
| 13/5/2024 | 18,95 | 18,95 | -1,51% | 18,95 | 18,95 | 18,95 | 17,16 | 18,95 | 2 | 37.900 |
| 10/5/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 19,24 | 17,14 | 19,24 | 3 | 28.874 |
| 8/5/2024 | 19,39 | 19,39 | +6,07% | 19,39 | 19,39 | 19,39 | 18,00 | 19,38 | 2 | 13.573 |
| 7/5/2024 | 18,50 | 18,28 | -3,79% | 18,28 | 18,50 | 18,45 | 18,00 | 19,39 | 2 | 9.228 |
| 3/5/2024 | 18,98 | 19,00 | +0,11% | 18,75 | 19,00 | 18,94 | 18,00 | 19,38 | 6 | 34.097 |
| 29/4/2024 | 18,98 | 18,98 | 0,00% | 18,98 | 18,98 | 18,98 | 16,56 | 18,98 | 2 | 11.388 |
| 26/4/2024 | 19,10 | 18,98 | +2,93% | 18,98 | 19,10 | 19,00 | 16,56 | 18,98 | 3 | 19.000 |
| 25/4/2024 | 18,44 | 18,44 | +1,21% | 18,44 | 18,44 | 18,44 | 18,44 | 19,00 | 2 | 36.880 |
| 23/4/2024 | 18,45 | 18,22 | +13,88% | 18,22 | 18,45 | 18,32 | 16,03 | 18,22 | 3 | 29.318 |
| 22/4/2024 | 18,00 | 16,00 | -15,79% | 16,00 | 18,00 | 16,67 | 16,00 | 18,69 | 7 | 165.077 |
| 19/4/2024 | 18,00 | 19,00 | 0,00% | 18,00 | 19,00 | 18,50 | 18,00 | 19,68 | 2 | 3.700 |
| 17/4/2024 | 19,00 | 19,00 | +10,79% | 19,00 | 19,00 | 19,00 | 18,00 | 19,68 | 1 | 1.900 |
| 16/4/2024 | 17,15 | 17,15 | -9,83% | 17,15 | 17,15 | 17,15 | 17,17 | 19,00 | 1 | 1.715 |
| 15/4/2024 | 18,77 | 19,02 | +10,90% | 18,77 | 19,02 | 18,95 | 17,15 | 19,00 | 2 | 7.583 |
| 12/4/2024 | 17,15 | 17,15 | +0,29% | 17,15 | 17,15 | 17,15 | 17,15 | 19,00 | 1 | 3.430 |
| 11/4/2024 | 17,10 | 17,10 | -10,00% | 17,10 | 17,10 | 17,10 | 17,13 | 19,00 | 1 | 1.710 |
| 10/4/2024 | 19,00 | 19,00 | -0,58% | 19,00 | 19,00 | 19,00 | 18,02 | 18,77 | 1 | 57.000 |
| 8/4/2024 | 19,00 | 19,11 | +5,70% | 19,00 | 19,11 | 19,02 | 17,10 | 19,01 | 3 | 62.788 |
| 5/4/2024 | 18,08 | 18,08 | -5,34% | 18,08 | 18,08 | 18,08 | 17,07 | 19,01 | 1 | 18.080 |
| 4/4/2024 | 19,13 | 19,10 | -8,52% | 19,10 | 19,13 | 19,02 | 18,08 | 19,00 | 3 | 32.349 |
| 3/4/2024 | 20,88 | 20,88 | +16,00% | 20,88 | 20,88 | 20,88 | 18,08 | 19,50 | 1 | 4.176 |
| 2/4/2024 | 19,10 | 18,00 | -5,26% | 18,00 | 20,88 | 19,17 | 17,07 | 20,88 | 6 | 80.518 |
| 1/4/2024 | 19,35 | 19,00 | -5,00% | 19,00 | 19,35 | 19,09 | 19,00 | 20,00 | 15 | 97.393 |
| 28/3/2024 | 18,50 | 20,00 | +17,16% | 16,06 | 20,00 | 18,83 | 17,07 | 19,76 | 31 | 323.923 |
| 27/3/2024 | 17,24 | 17,07 | 0,00% | 17,07 | 18,00 | 17,69 | 17,27 | 17,78 | 7 | 47.772 |
| 20/3/2024 | 17,07 | 17,07 | -5,17% | 17,07 | 17,07 | 17,07 | 17,07 | 18,00 | 1 | 15.363 |
| 18/3/2024 | 18,31 | 18,00 | 0,00% | 18,00 | 18,35 | 18,26 | 18,00 | 18,09 | 3 | 23.746 |
| 15/3/2024 | 18,30 | 18,00 | +4,41% | 18,00 | 18,30 | 18,28 | 16,56 | 18,00 | 5 | 118.860 |
| 14/3/2024 | 17,04 | 17,24 | +7,35% | 17,04 | 17,24 | 17,08 | 16,22 | 18,18 | 4 | 35.884 |
| 11/3/2024 | 17,07 | 16,06 | -5,92% | 16,06 | 17,07 | 16,53 | 16,06 | 16,87 | 9 | 61.193 |
| 8/3/2024 | 18,39 | 17,07 | -5,95% | 17,07 | 18,39 | 17,80 | 0,00 | 0,00 | 2 | 16.023 |
| 4/3/2024 | 18,22 | 18,15 | -0,17% | 18,15 | 18,22 | 18,21 | 17,07 | 18,15 | 3 | 36.433 |
| 28/2/2024 | 18,13 | 18,18 | +11,53% | 16,51 | 18,18 | 17,90 | 17,07 | 18,18 | 12 | 123.565 |
| 26/2/2024 | 16,30 | 16,30 | +1,88% | 16,30 | 16,30 | 16,30 | 16,30 | 17,17 | 2 | 3.260 |
| 23/2/2024 | 17,33 | 16,00 | -7,89% | 16,00 | 17,33 | 16,59 | 0,00 | 0,00 | 10 | 179.262 |
| 20/2/2024 | 17,37 | 17,37 | -11,24% | 17,37 | 17,37 | 17,37 | 17,58 | 19,57 | 1 | 6.948 |
| 19/2/2024 | 19,57 | 19,57 | -1,06% | 19,57 | 19,57 | 19,57 | 17,33 | 19,57 | 1 | 1.957 |
| 9/2/2024 | 17,20 | 19,78 | +17,74% | 17,20 | 19,78 | 18,94 | 0,00 | 0,00 | 9 | 170.543 |
| 7/2/2024 | 16,80 | 16,80 | +4,61% | 16,80 | 16,80 | 16,80 | 16,80 | 17,69 | 2 | 18.480 |
| 2/2/2024 | 17,07 | 16,06 | -5,92% | 16,06 | 17,07 | 16,19 | 16,06 | 17,50 | 4 | 160.293 |
| 29/1/2024 | 17,29 | 17,07 | -0,87% | 17,07 | 17,29 | 17,13 | 17,07 | 18,13 | 4 | 22.272 |
| 25/1/2024 | 18,08 | 17,22 | -9,98% | 17,22 | 18,08 | 17,54 | 17,22 | 18,44 | 2 | 14.034 |
| 23/1/2024 | 18,00 | 19,13 | +3,41% | 18,00 | 19,13 | 18,87 | 17,22 | 19,13 | 3 | 13.209 |