Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.45
-0.07 (-1.27%)
At close: Aug 12, 2025, 4:55 PM GMT-3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.58 | 5.62 | 5.44 | 5.45 | - | -1.27% | 139 |
| Aug 11, 2025 | 5.48 | 5.63 | 5.48 | 5.52 | - | - | 120 |
| Aug 8, 2025 | 5.63 | 5.63 | 5.50 | 5.52 | - | -0.54% | 191 |
| Aug 7, 2025 | 5.63 | 5.63 | 5.30 | 5.55 | - | -1.60% | 102 |
| Aug 6, 2025 | 5.58 | 5.64 | 5.06 | 5.64 | - | -0.18% | 360 |
| Aug 5, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | - | 1.25% | 10 |
| Aug 4, 2025 | 5.68 | 5.68 | 5.56 | 5.58 | - | -1.24% | 58 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | 13 |
| Jul 31, 2025 | 5.67 | 5.67 | 5.58 | 5.60 | - | 0.36% | 231 |
| Jul 30, 2025 | 5.58 | 5.59 | 5.58 | 5.58 | - | - | 116 |
| Jul 29, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | - | -0.53% | 40 |
| Jul 28, 2025 | 5.62 | 5.65 | 5.61 | 5.61 | - | -0.18% | 601 |
| Jul 25, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | - | -0.88% | 128 |
| Jul 24, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | - | 0.89% | 86 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.62 | 5.62 | - | -0.71% | 74 |
| Jul 22, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | - | -0.18% | 28 |
| Jul 21, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | - | - | 73 |
| Jul 18, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | - | - | 48 |
| Jul 17, 2025 | 5.67 | 5.67 | 5.63 | 5.67 | - | 0.18% | 59 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | - | -0.18% | 5 |
| Jul 15, 2025 | 5.68 | 5.68 | 5.63 | 5.67 | - | -0.18% | 341 |
| Jul 14, 2025 | 5.68 | 5.68 | 5.60 | 5.68 | - | 1.07% | 131 |
| Jul 11, 2025 | 5.61 | 5.62 | 5.60 | 5.62 | - | -0.71% | 263 |
| Jul 10, 2025 | 5.64 | 5.68 | 5.60 | 5.66 | - | 0.53% | 2,015 |
| Jul 9, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | - | -0.18% | 21 |
| Jul 8, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | - | -0.70% | 22 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | - | 15 |
| Jul 4, 2025 | 5.68 | 5.68 | 5.63 | 5.68 | - | - | 12 |
| Jul 3, 2025 | 5.69 | 5.69 | 5.65 | 5.68 | - | -0.18% | 6 |
| Jul 2, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | - | 1.07% | 213 |
| Jul 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | - | 98 |
| Jun 30, 2025 | 5.68 | 5.68 | 5.63 | 5.63 | - | -0.88% | 22 |
| Jun 27, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | - | 0.53% | 49 |
| Jun 26, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | - | 0.18% | 30 |
| Jun 25, 2025 | 5.64 | 5.67 | 5.63 | 5.64 | - | -0.53% | 117 |
| Jun 24, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | - | -0.18% | 143 |
| Jun 23, 2025 | 5.63 | 5.68 | 5.63 | 5.68 | - | 0.53% | 408 |
| Jun 20, 2025 | 5.65 | 5.65 | 5.63 | 5.65 | - | -0.70% | 270 |
| Jun 18, 2025 | 5.65 | 5.69 | 5.65 | 5.69 | - | - | 154 |
| Jun 17, 2025 | 5.69 | 5.69 | 5.64 | 5.69 | - | 0.53% | 35 |
| Jun 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.18% | 179 |
| Jun 13, 2025 | 5.69 | 5.69 | 5.64 | 5.67 | - | -0.53% | 73 |
| Jun 12, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | - | 1.24% | 9 |
| Jun 11, 2025 | 5.79 | 5.79 | 5.62 | 5.63 | - | -2.76% | 88 |
| Jun 10, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | - | 1.94% | 225 |
| Jun 9, 2025 | 5.63 | 5.72 | 5.63 | 5.68 | - | 0.89% | 186 |
| Jun 6, 2025 | 5.67 | 5.67 | 5.63 | 5.63 | - | -1.05% | 74 |
| Jun 5, 2025 | 5.64 | 5.77 | 5.64 | 5.69 | - | 0.71% | 8 |
| Jun 4, 2025 | 5.78 | 5.78 | 5.63 | 5.65 | - | -2.08% | 33 |
| Jun 3, 2025 | 5.77 | 5.78 | 5.60 | 5.77 | - | 1.76% | 1,274 |