Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 4.840
-0.040 (-0.82%)
At close: Sep 17, 2025
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | - | -0.82% | 85 |
| Sep 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.81% | 111 |
| Sep 15, 2025 | 4.90 | 4.96 | 4.83 | 4.92 | - | -1.01% | 223 |
| Sep 12, 2025 | 5.10 | 5.10 | 4.90 | 4.97 | - | -1.39% | 365 |
| Sep 11, 2025 | 5.34 | 5.34 | 5.04 | 5.04 | - | 0.60% | 167 |
| Sep 10, 2025 | 4.95 | 5.01 | 4.94 | 5.01 | - | 2.45% | 163 |
| Sep 9, 2025 | 5.06 | 5.06 | 4.89 | 4.89 | - | -2.20% | 79 |
| Sep 8, 2025 | 4.95 | 5.01 | 4.80 | 5.00 | - | 1.01% | 166 |
| Sep 5, 2025 | 5.04 | 5.05 | 4.91 | 4.95 | - | -0.80% | 36 |
| Sep 4, 2025 | 4.88 | 5.04 | 4.78 | 4.99 | - | -1.96% | 340 |
| Sep 3, 2025 | 5.47 | 5.47 | 4.87 | 5.09 | - | 1.60% | 158 |
| Sep 2, 2025 | 5.24 | 5.25 | 5.01 | 5.01 | - | 0.20% | 66 |
| Sep 1, 2025 | 5.49 | 5.49 | 4.85 | 5.00 | - | -7.24% | 229 |
| Aug 29, 2025 | 5.55 | 5.55 | 4.77 | 5.39 | - | 7.58% | 573 |
| Aug 28, 2025 | 5.00 | 5.54 | 4.95 | 5.01 | - | 1.21% | 35 |
| Aug 27, 2025 | 5.14 | 5.16 | 4.84 | 4.95 | - | -3.70% | 2,412 |
| Aug 26, 2025 | 5.25 | 5.25 | 5.13 | 5.14 | - | -2.28% | 223 |
| Aug 25, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | - | -0.38% | 1,064 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.26 | 5.28 | - | -1.49% | 187 |
| Aug 21, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | - | -2.55% | 193 |
| Aug 20, 2025 | 5.39 | 5.50 | 5.34 | 5.50 | - | -0.90% | 1,064 |
| Aug 19, 2025 | 5.56 | 5.56 | 5.37 | 5.55 | - | -0.18% | 186 |
| Aug 18, 2025 | 5.58 | 5.58 | 5.46 | 5.56 | - | 0.91% | 691 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.33 | 5.51 | - | 1.47% | 1,016 |
| Aug 14, 2025 | 5.44 | 5.44 | 5.41 | 5.43 | - | -2.51% | 32 |
| Aug 13, 2025 | 5.45 | 5.57 | 5.43 | 5.57 | - | 2.20% | 126 |
| 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 |