Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 4.130
+0.040 (0.98%)
Last updated: Nov 6, 2026, 3:27 PM GMT-3
BVMF:CTXT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.10 | 4.13 | 3.91 | 4.13 | 4.13 | 0.98% | 355 |
| Nov 5, 2026 | 4.38 | 4.38 | 4.08 | 4.09 | 4.09 | -5.54% | 23 |
| Nov 4, 2026 | 4.04 | 4.40 | 4.01 | 4.33 | 4.33 | 6.91% | 251 |
| Nov 3, 2026 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | -2.41% | 73 |
| Oct 30, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | -1.43% | 17 |
| Oct 29, 2026 | 4.40 | 4.40 | 3.99 | 4.21 | 4.21 | -4.32% | 228 |
| Oct 28, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 4.27% | 340 |
| Oct 27, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -1.86% | 24 |
| Oct 26, 2026 | 4.37 | 4.39 | 4.30 | 4.30 | 4.30 | -2.27% | 306 |
| Oct 23, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 434 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 428 |
| Oct 21, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -2.23% | 193 |
| Oct 20, 2026 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | 1.36% | 35 |
| Oct 19, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | - | 38 |
| Oct 15, 2026 | 4.52 | 4.52 | 4.41 | 4.42 | 4.42 | -2.21% | 100 |
| Oct 14, 2026 | 4.55 | 4.65 | 4.38 | 4.52 | 4.52 | -0.88% | 581 |
| Oct 13, 2026 | 4.71 | 4.74 | 4.56 | 4.56 | 4.56 | -2.15% | 131 |
| Oct 9, 2026 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | 0.22% | 27 |
| Oct 8, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 0.65% | 60 |
| Oct 7, 2026 | 4.71 | 4.79 | 4.61 | 4.62 | 4.62 | -0.86% | 99 |
| Oct 6, 2026 | 4.78 | 4.80 | 4.66 | 4.66 | 4.66 | -1.06% | 109 |
| Oct 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.06% | 1 |
| Oct 2, 2026 | 4.63 | 4.74 | 4.57 | 4.57 | 4.57 | -0.22% | 157 |
| Oct 1, 2026 | 4.75 | 4.75 | 4.58 | 4.58 | 4.58 | -3.38% | 34 |
| Sep 30, 2026 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 2.16% | 20 |
| Sep 29, 2026 | 4.61 | 4.78 | 4.59 | 4.64 | 4.64 | -1.49% | 5 |
| Sep 28, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | -1.87% | 144 |
| Sep 25, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.63% | 10 |
| Sep 24, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -3.64% | 90 |
| Sep 23, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -1.98% | 5 |
| Sep 22, 2026 | 4.96 | 5.06 | 4.92 | 5.05 | 5.05 | 1.81% | 12 |
| Sep 21, 2026 | 5.06 | 5.07 | 4.96 | 4.96 | 4.96 | -2.36% | 15 |
| Sep 18, 2026 | 4.90 | 5.12 | 4.90 | 5.08 | 5.08 | 1.40% | 18 |
| Sep 17, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.20% | 40 |
| Sep 16, 2026 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -1.76% | 62 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | 0.39% | 28 |
| Sep 14, 2026 | 5.11 | 5.11 | 5.02 | 5.09 | 5.09 | -2.49% | 19 |
| Sep 11, 2026 | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | -3.69% | 12 |
| Sep 10, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - | 7 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | 0.56% | 9 |
| Sep 8, 2026 | 5.46 | 5.46 | 5.01 | 5.39 | 5.39 | -0.19% | 154 |
| Sep 4, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 9.53% | 120 |
| Sep 3, 2026 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | -3.33% | 6 |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | 1 |
| Sep 1, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -0.78% | 26 |
| Aug 31, 2026 | 5.19 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | 59 |
| Aug 28, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | -1.85% | 62 |
| Aug 27, 2026 | 5.55 | 5.71 | 5.40 | 5.40 | 5.40 | -2.35% | 61 |
| Aug 26, 2026 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | - | 5 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.51 | 5.53 | 5.53 | -3.66% | 102 |