Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.50
+0.13 (2.42%)
Last updated: Mar 9, 2026, 3:27 PM GMT-3
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.45 | 5.97 | 5.30 | 5.37 | 5.37 | -2.19% | 148 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.46 | 5.49 | 5.49 | -8.35% | 10 |
| Mar 4, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1.87% | 212 |
| Mar 3, 2026 | 5.37 | 5.88 | 5.37 | 5.88 | 5.88 | 10.73% | 1,044 |
| Mar 2, 2026 | 5.47 | 5.48 | 5.31 | 5.31 | 5.31 | -1.85% | 207 |
| Feb 27, 2026 | 5.83 | 5.85 | 5.38 | 5.41 | 5.41 | -9.08% | 183 |
| Feb 26, 2026 | 5.83 | 5.95 | 5.80 | 5.95 | 5.95 | - | 9 |
| Feb 25, 2026 | 5.84 | 5.99 | 5.37 | 5.95 | 5.95 | 2.94% | 337 |
| Feb 24, 2026 | 5.04 | 5.80 | 5.04 | 5.78 | 5.78 | 2.30% | 38 |
| Feb 23, 2026 | 5.54 | 5.66 | 5.54 | 5.65 | 5.65 | -0.18% | 74 |
| Feb 20, 2026 | 5.37 | 5.67 | 5.32 | 5.66 | 5.66 | 5.01% | 46 |
| Feb 19, 2026 | 5.25 | 5.85 | 5.25 | 5.39 | 5.39 | 2.67% | 130 |
| Feb 18, 2026 | 5.21 | 5.25 | 5.03 | 5.25 | 5.25 | - | 19 |
| Feb 13, 2026 | 5.34 | 5.35 | 5.01 | 5.25 | 5.25 | -3.67% | 44 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.15% | 43 |
| Feb 11, 2026 | 4.91 | 5.58 | 4.86 | 5.57 | 5.57 | 14.61% | 515 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.79 | 4.86 | 4.86 | -2.80% | 51 |
| Feb 9, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 4.17% | 97 |
| Feb 6, 2026 | 4.99 | 4.99 | 4.79 | 4.80 | 4.80 | -1.23% | 61 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.76 | 4.86 | 4.86 | -2.80% | 123 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | 1.83% | 479 |
| Feb 2, 2026 | 4.95 | 5.00 | 4.91 | 4.91 | 4.91 | 0.20% | 20 |
| Jan 30, 2026 | 5.24 | 5.25 | 4.89 | 4.90 | 4.90 | -6.67% | 183 |
| Jan 29, 2026 | 5.27 | 5.39 | 5.25 | 5.25 | 5.25 | -2.42% | 33 |
| Jan 28, 2026 | 5.51 | 5.59 | 5.03 | 5.38 | 5.38 | -2.36% | 671 |
| Jan 27, 2026 | 5.16 | 5.54 | 5.16 | 5.51 | 5.51 | 2.61% | 26 |
| Jan 26, 2026 | 5.02 | 5.68 | 5.02 | 5.37 | 5.37 | -5.46% | 311 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.03 | 5.68 | 5.68 | 0.18% | 33 |
| Jan 22, 2026 | 5.46 | 5.71 | 5.01 | 5.67 | 5.67 | 5.00% | 445 |
| Jan 21, 2026 | 5.42 | 5.74 | 5.29 | 5.40 | 5.40 | 0.75% | 162 |
| Jan 20, 2026 | 5.72 | 5.95 | 5.36 | 5.36 | 5.36 | -6.62% | 258 |
| Jan 19, 2026 | 5.82 | 5.82 | 5.73 | 5.74 | 5.74 | -4.81% | 112 |
| Jan 16, 2026 | 5.81 | 6.03 | 5.81 | 6.03 | 6.03 | 3.79% | 193 |
| Jan 15, 2026 | 5.92 | 6.00 | 5.81 | 5.81 | 5.81 | -0.85% | 71 |
| Jan 14, 2026 | 6.46 | 6.75 | 5.84 | 5.86 | 5.86 | -11.21% | 66 |
| Jan 13, 2026 | 5.71 | 6.74 | 5.71 | 6.60 | 6.60 | 15.38% | 258 |
| Jan 12, 2026 | 6.42 | 6.69 | 5.72 | 5.72 | 5.72 | -9.92% | 203 |
| Jan 9, 2026 | 6.74 | 6.75 | 5.73 | 6.35 | 6.35 | -2.31% | 101 |
| Jan 8, 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 6.50 | 5.35% | 82 |
| Jan 7, 2026 | 5.92 | 6.25 | 5.92 | 6.17 | 6.17 | 4.22% | 774 |
| Jan 6, 2026 | 5.91 | 5.92 | 5.15 | 5.92 | 5.92 | 7.25% | 804 |
| Jan 5, 2026 | 5.58 | 5.94 | 5.11 | 5.52 | 5.52 | - | 693 |
| Jan 2, 2026 | 5.78 | 5.98 | 5.52 | 5.52 | 5.52 | -6.44% | 672 |
| Dec 30, 2025 | 5.70 | 6.00 | 4.89 | 5.90 | 5.90 | 2.61% | 278 |
| Dec 29, 2025 | 5.80 | 5.80 | 4.89 | 5.75 | 5.75 | 0.17% | 412 |
| Dec 26, 2025 | 4.96 | 5.74 | 4.96 | 5.74 | 5.74 | 15.96% | 118 |
| Dec 23, 2025 | 4.91 | 5.79 | 4.91 | 4.95 | 4.95 | -5.71% | 288 |
| Dec 22, 2025 | 5.64 | 5.70 | 5.25 | 5.25 | 5.25 | 7.14% | 323 |
| Dec 19, 2025 | 5.67 | 5.68 | 4.90 | 4.90 | 4.90 | -8.07% | 82 |