Is Karsten S.A. (CTKA4.SA) a Buy, Sell, or Hold?
SAO : CTKA4.SA
Karsten S.A. — Stock Chart
$32.64 BRL
$1.64 (5.29%)
- Volume
- 1.5K
- Average Volume
- 920
- Market Capitalization
- $287.48M
- P/E Ratio
- 4.44
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $49.97
- Year Low
- $29.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.96
CTKA4.SA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $31.22 | $32.64 | 4.55% | 1500 |
| 2026-07-30 | $31.00 | $31.00 | 0.00% | 100 |
| 2026-07-29 | $31.20 | $31.20 | 0.00% | 200 |
| 2026-07-28 | $30.50 | $30.26 | -0.79% | 500 |
| 2026-07-27 | $31.23 | $31.12 | -0.35% | 1800 |
| 2026-07-24 | $32.01 | $32.00 | -0.03% | 600 |
| 2026-07-23 | $32.00 | $32.00 | 0.00% | - |
| 2026-07-22 | $32.00 | $32.00 | 0.00% | - |
| 2026-07-21 | $32.51 | $32.00 | -1.57% | 400 |
| 2026-07-20 | $33.15 | $33.15 | 0.00% | 300 |
| 2026-07-17 | $31.47 | $32.75 | 4.07% | 3100 |
| 2026-07-16 | $32.10 | $32.39 | 0.90% | 500 |
| 2026-07-15 | $32.20 | $32.20 | 0.00% | 100 |
| 2026-07-14 | $32.04 | $31.26 | -2.43% | 5900 |
| 2026-07-13 | $32.25 | $32.00 | -0.78% | 1700 |
| 2026-07-10 | $33.21 | $33.05 | -0.48% | 200 |
| 2026-07-09 | $33.49 | $34.00 | 1.52% | 700 |
| 2026-07-08 | $33.00 | $33.00 | 0.00% | - |
| 2026-07-07 | $32.37 | $33.00 | 1.95% | 1000 |
| 2026-07-06 | $30.98 | $32.28 | 4.20% | 2400 |
| 2026-07-03 | $30.98 | $30.98 | 0.00% | 100 |
| 2026-07-02 | $30.50 | $30.50 | 0.00% | 900 |
| 2026-07-01 | $29.50 | $30.50 | 3.39% | 300 |
| 2026-06-30 | $30.90 | $29.25 | -5.34% | 800 |
| 2026-06-29 | $32.48 | $30.00 | -7.64% | 2000 |
| 2026-06-26 | $32.00 | $31.25 | -2.34% | 1200 |
| 2026-06-25 | $31.94 | $32.00 | 0.19% | 2200 |
| 2026-06-24 | $31.85 | $31.85 | 0.00% | - |
| 2026-06-23 | $31.93 | $31.85 | -0.25% | 900 |
| 2026-06-22 | $32.61 | $31.85 | -2.33% | 1500 |
| 2026-06-19 | $33.00 | $33.00 | 0.00% | 400 |
| 2026-06-18 | $33.40 | $33.40 | 0.00% | - |
| 2026-06-17 | $33.50 | $33.40 | -0.30% | 1400 |
| 2026-06-16 | $33.80 | $33.80 | 0.00% | - |
| 2026-06-15 | $33.80 | $33.80 | 0.00% | 400 |
| 2026-06-12 | $33.80 | $33.80 | 0.00% | - |
| 2026-06-11 | $33.51 | $33.80 | 0.87% | 400 |
| 2026-06-10 | $34.40 | $34.40 | 0.00% | - |
| 2026-06-09 | $34.40 | $34.40 | 0.00% | 200 |
| 2026-06-08 | $33.82 | $33.82 | 0.00% | 300 |
| 2026-06-05 | $34.26 | $33.87 | -1.14% | 500 |
| 2026-06-03 | $34.00 | $35.18 | 3.47% | 600 |
| 2026-06-02 | $35.76 | $35.76 | 0.00% | - |
| 2026-06-01 | $35.77 | $35.76 | -0.03% | 200 |
| 2026-05-29 | $35.77 | $35.77 | 0.00% | - |
| 2026-05-28 | $35.77 | $35.77 | 0.00% | 1500 |
| 2026-05-27 | $35.00 | $35.00 | 0.00% | 100 |
| 2026-05-26 | $34.80 | $34.06 | -2.13% | 1200 |
| 2026-05-25 | $35.25 | $35.25 | 0.00% | - |
| 2026-05-22 | $35.25 | $35.25 | 0.00% | - |
| 2026-05-21 | $36.00 | $35.25 | -2.08% | 500 |
| 2026-05-20 | $35.82 | $35.82 | 0.00% | 2100 |
| 2026-05-19 | $34.50 | $35.83 | 3.86% | 1500 |
| 2026-05-18 | $36.01 | $35.75 | -0.72% | 1100 |
| 2026-05-15 | $36.64 | $36.01 | -1.72% | 7800 |
| 2026-05-14 | $38.90 | $37.38 | -3.91% | 1800 |
| 2026-05-13 | $40.23 | $38.90 | -3.31% | 6200 |
| 2026-05-12 | $39.50 | $40.00 | 1.27% | 600 |
| 2026-05-11 | $40.85 | $40.85 | 0.00% | - |
| 2026-05-08 | $40.85 | $40.85 | 0.00% | 100 |
| 2026-05-07 | $40.85 | $40.85 | 0.00% | 100 |
| 2026-05-06 | $40.85 | $40.85 | 0.00% | 100 |
| 2026-05-05 | $40.50 | $40.50 | 0.00% | 200 |
| 2026-05-04 | $40.49 | $40.49 | 0.00% | - |
| 2026-04-30 | $39.76 | $40.49 | 1.84% | 900 |
| 2026-04-29 | $43.50 | $39.76 | -8.60% | 6400 |
| 2026-04-28 | $42.01 | $42.01 | 0.00% | 200 |
| 2026-04-27 | $44.01 | $43.47 | -1.23% | 2200 |
| 2026-04-24 | $43.89 | $45.67 | 4.06% | 1900 |
| 2026-04-23 | $43.90 | $43.90 | 0.00% | 100 |
| 2026-04-22 | $43.75 | $43.46 | -0.66% | 4600 |
| 2026-04-20 | $44.50 | $43.92 | -1.30% | 1300 |
| 2026-04-17 | $43.51 | $43.51 | 0.00% | 100 |
| 2026-04-16 | $43.50 | $43.50 | 0.00% | 100 |
| 2026-04-15 | $44.36 | $44.39 | 0.07% | 1000 |
| 2026-04-14 | $45.01 | $45.01 | 0.00% | - |
| 2026-04-13 | $45.50 | $45.01 | -1.08% | 1900 |
| 2026-04-10 | $45.51 | $45.99 | 1.05% | 200 |
| 2026-04-09 | $45.99 | $45.51 | -1.04% | 500 |
| 2026-04-08 | $46.40 | $45.99 | -0.88% | 500 |
| 2026-04-07 | $45.01 | $45.90 | 1.98% | 1100 |
| 2026-04-06 | $46.99 | $46.99 | 0.00% | - |
| 2026-04-02 | $45.00 | $46.99 | 4.42% | 700 |
| 2026-04-01 | $45.06 | $45.46 | 0.89% | 300 |
| 2026-03-31 | $45.06 | $45.06 | 0.00% | - |
| 2026-03-30 | $43.53 | $45.06 | 3.51% | 1200 |
| 2026-03-27 | $44.20 | $44.99 | 1.79% | 1000 |
| 2026-03-26 | $43.51 | $44.18 | 1.54% | 500 |
| 2026-03-25 | $42.01 | $44.40 | 5.69% | 2500 |
| 2026-03-24 | $43.40 | $43.51 | 0.25% | 300 |