Cidade Jardim Continental Tower Fundo De Investimento Imobiliario (BVMF:CJCT11)
Brazil · Delayed Price · Currency is BRL 63.00
0.00 (0.00%)
At close: Mar 13, 2026
BVMF:CJCT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 500 |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.04% | 63 |
| Mar 9, 2026 | 62.01 | 63.66 | 62.01 | 63.66 | 63.66 | 0.25% | 10 |
| Mar 6, 2026 | 63.00 | 68.05 | 63.00 | 63.50 | 63.50 | -0.78% | 193,929 |
| Feb 27, 2026 | 63.01 | 64.00 | 63.00 | 64.00 | 63.76 | 0.02% | 18 |
| Feb 26, 2026 | 63.00 | 63.99 | 63.00 | 63.99 | 63.75 | 0.08% | 701 |
| Feb 24, 2026 | 62.17 | 63.99 | 62.17 | 63.94 | 63.70 | 0.13% | 319 |
| Feb 19, 2026 | 64.00 | 64.00 | 62.00 | 63.86 | 63.62 | -0.53% | 7,907 |
| Feb 13, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.96 | - | 625 |
| Feb 6, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.96 | 0.31% | 237 |
| Feb 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.76 | -1.43% | 19 |
| Jan 30, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.45 | 0.45% | 1 |
| Jan 29, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.16 | 0.98% | 1 |
| Jan 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 63.53 | -0.76% | 191 |
| Jan 26, 2026 | 64.20 | 64.50 | 63.50 | 64.50 | 64.02 | 0.47% | 2,457 |
| Jan 20, 2026 | 64.00 | 64.20 | 63.50 | 64.20 | 63.72 | 0.31% | 9,482 |
| Jan 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | -0.08% | 21 |
| Jan 15, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.57 | 0.08% | 1,895 |
| Jan 14, 2026 | 64.00 | 64.00 | 63.99 | 64.00 | 63.52 | - | 1,005 |
| Jan 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | 10 |
| Jan 6, 2026 | 63.92 | 64.00 | 63.92 | 64.00 | 63.52 | 0.13% | 8 |
| Jan 5, 2026 | 62.80 | 63.92 | 62.80 | 63.92 | 63.44 | 1.14% | 10 |
| Jan 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.73 | -1.23% | 29 |
| Dec 22, 2025 | 63.50 | 63.99 | 63.01 | 63.99 | 63.10 | - | 418 |
| Dec 19, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.10 | - | 41 |
| Dec 17, 2025 | 63.50 | 68.33 | 63.03 | 63.99 | 63.10 | 0.77% | 65 |
| Dec 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.61 | - | 2 |
| Dec 12, 2025 | 63.08 | 63.50 | 63.01 | 63.50 | 62.61 | 0.32% | 58 |
| Dec 10, 2025 | 63.96 | 63.96 | 63.30 | 63.30 | 62.42 | -0.03% | 4 |
| Dec 9, 2025 | 63.32 | 63.33 | 63.32 | 63.32 | 62.44 | -0.02% | 415 |
| Dec 8, 2025 | 63.12 | 63.33 | 63.11 | 63.33 | 62.45 | -1.00% | 74 |
| Dec 5, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.08 | - | 251 |
| Dec 4, 2025 | 63.96 | 63.97 | 63.96 | 63.97 | 63.08 | 0.02% | 52 |
| Dec 3, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.07 | -0.02% | 50 |
| Dec 2, 2025 | 63.02 | 63.97 | 63.02 | 63.97 | 63.08 | 1.54% | 3 |
| Dec 1, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.12 | -0.40% | 2 |
| Nov 28, 2025 | 61.31 | 63.25 | 61.31 | 63.25 | 62.17 | -1.16% | 752 |
| Nov 27, 2025 | 62.50 | 63.99 | 62.50 | 63.99 | 62.90 | 2.38% | 301 |
| Nov 26, 2025 | 62.06 | 62.50 | 62.06 | 62.50 | 61.43 | - | 4 |
| Nov 24, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 61.43 | 0.02% | 47 |
| Nov 21, 2025 | 61.62 | 62.49 | 61.62 | 62.49 | 61.42 | -0.02% | 2,001 |
| Nov 19, 2025 | 63.98 | 65.00 | 62.50 | 62.50 | 61.43 | - | 9 |
| Nov 18, 2025 | 62.00 | 62.99 | 61.55 | 62.50 | 61.43 | - | 15,391 |
| Nov 17, 2025 | 61.12 | 62.50 | 61.12 | 62.50 | 61.43 | - | 804 |
| Nov 14, 2025 | 62.49 | 62.50 | 62.49 | 62.50 | 61.43 | -2.33% | 11 |
| Nov 11, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 62.90 | 1.57% | 1 |
| Nov 10, 2025 | 61.01 | 63.98 | 60.99 | 63.00 | 61.92 | - | 270 |
| Nov 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.92 | -1.55% | 125,000 |
| Nov 3, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 62.90 | -1.54% | 1 |
| Oct 31, 2025 | 63.99 | 64.99 | 63.99 | 64.99 | 63.68 | 7.40% | 2 |