Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.44
+0.01 (0.18%)
Last updated: Apr 1, 2026, 1:19 PM GMT-3
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -6.06% | 1 |
| Mar 30, 2026 | 5.69 | 5.78 | 5.40 | 5.78 | 5.78 | -0.69% | 46 |
| Mar 27, 2026 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | 0.17% | 16 |
| Mar 26, 2026 | 5.69 | 5.82 | 5.62 | 5.81 | 5.81 | 1.93% | 14 |
| Mar 25, 2026 | 5.47 | 5.70 | 5.47 | 5.70 | 5.70 | 3.26% | 279 |
| Mar 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1 |
| Mar 23, 2026 | 5.48 | 5.78 | 5.48 | 5.50 | 5.50 | 0.36% | 43 |
| Mar 20, 2026 | 5.71 | 5.71 | 5.48 | 5.48 | 5.48 | -6.00% | 3 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | 0.17% | 59 |
| Mar 18, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.87% | 18 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.47 | 5.77 | 5.77 | -0.35% | 145 |
| Mar 16, 2026 | 5.58 | 5.79 | 5.46 | 5.79 | 5.79 | 1.58% | 21 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | -2.06% | 19 |
| Mar 12, 2026 | 5.59 | 5.82 | 5.51 | 5.82 | 5.82 | 1.93% | 12 |
| Mar 11, 2026 | 5.71 | 5.71 | 5.68 | 5.71 | 5.63 | 1.06% | 30 |
| Mar 10, 2026 | 5.38 | 5.66 | 5.38 | 5.65 | 5.57 | 2.73% | 17 |
| Mar 9, 2026 | 5.71 | 5.71 | 5.50 | 5.50 | 5.42 | 2.42% | 117 |
| Mar 6, 2026 | 5.45 | 5.97 | 5.30 | 5.37 | 5.29 | -2.19% | 148 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.46 | 5.49 | 5.41 | -8.35% | 10 |
| Mar 4, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.90 | 1.87% | 212 |
| Mar 3, 2026 | 5.37 | 5.88 | 5.37 | 5.88 | 5.79 | 10.73% | 1,044 |
| Mar 2, 2026 | 5.47 | 5.48 | 5.31 | 5.31 | 5.23 | -1.85% | 207 |
| Feb 27, 2026 | 5.83 | 5.85 | 5.38 | 5.41 | 5.33 | -9.08% | 183 |
| Feb 26, 2026 | 5.83 | 5.95 | 5.80 | 5.95 | 5.86 | - | 9 |
| Feb 25, 2026 | 5.84 | 5.99 | 5.37 | 5.95 | 5.86 | 2.94% | 337 |
| Feb 24, 2026 | 5.04 | 5.80 | 5.04 | 5.78 | 5.70 | 2.30% | 38 |
| Feb 23, 2026 | 5.54 | 5.66 | 5.54 | 5.65 | 5.57 | -0.18% | 74 |
| Feb 20, 2026 | 5.37 | 5.67 | 5.32 | 5.66 | 5.58 | 5.01% | 46 |
| Feb 19, 2026 | 5.25 | 5.85 | 5.25 | 5.39 | 5.31 | 2.67% | 130 |
| Feb 18, 2026 | 5.21 | 5.25 | 5.03 | 5.25 | 5.17 | - | 19 |
| Feb 13, 2026 | 5.34 | 5.35 | 5.01 | 5.25 | 5.17 | -3.67% | 44 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.37 | -2.15% | 43 |
| Feb 11, 2026 | 4.91 | 5.58 | 4.86 | 5.57 | 5.49 | 14.61% | 515 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.79 | 4.86 | 4.79 | -2.80% | 51 |
| Feb 9, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 4.93 | 4.17% | 97 |
| Feb 6, 2026 | 4.99 | 4.99 | 4.79 | 4.80 | 4.73 | -1.23% | 61 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.76 | 4.86 | 4.79 | -2.80% | 123 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - | 8 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.92 | 5.00 | 4.93 | 1.83% | 479 |
| Feb 2, 2026 | 4.95 | 5.00 | 4.91 | 4.91 | 4.84 | 0.20% | 20 |
| Jan 30, 2026 | 5.24 | 5.25 | 4.89 | 4.90 | 4.83 | -6.67% | 183 |
| Jan 29, 2026 | 5.27 | 5.39 | 5.25 | 5.25 | 5.17 | -2.42% | 33 |
| Jan 28, 2026 | 5.51 | 5.59 | 5.03 | 5.38 | 5.30 | -2.36% | 671 |
| Jan 27, 2026 | 5.16 | 5.54 | 5.16 | 5.51 | 5.43 | 2.61% | 26 |
| Jan 26, 2026 | 5.02 | 5.68 | 5.02 | 5.37 | 5.29 | -5.46% | 311 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.03 | 5.68 | 5.60 | 0.18% | 33 |
| Jan 22, 2026 | 5.46 | 5.71 | 5.01 | 5.67 | 5.59 | 5.00% | 445 |
| Jan 21, 2026 | 5.42 | 5.74 | 5.29 | 5.40 | 5.32 | 0.75% | 162 |
| Jan 20, 2026 | 5.72 | 5.95 | 5.36 | 5.36 | 5.28 | -6.62% | 258 |
| Jan 19, 2026 | 5.82 | 5.82 | 5.73 | 5.74 | 5.66 | -4.81% | 112 |