Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 4.650
-0.070 (-1.48%)
Last updated: Oct 8, 2026, 4:49 PM GMT-3
BVMF:CTXT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 0.65% | 116 |
| 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 |
| Aug 24, 2026 | 5.75 | 5.78 | 5.60 | 5.74 | 5.74 | - | 206 |
| Aug 21, 2026 | 5.24 | 5.74 | 4.91 | 5.74 | 5.74 | 9.54% | 98 |
| Aug 20, 2026 | 5.14 | 5.25 | 5.14 | 5.24 | 5.24 | 8.71% | 198 |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 2 |
| Aug 18, 2026 | 4.54 | 4.90 | 4.54 | 4.82 | 4.82 | 4.33% | 28 |
| Aug 17, 2026 | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | - | 18 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | -5.71% | 15 |
| Aug 13, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 0.20% | 19 |
| Aug 12, 2026 | 4.78 | 4.89 | 4.77 | 4.89 | 4.89 | 0.20% | 13 |
| Aug 10, 2026 | 4.94 | 4.94 | 4.49 | 4.88 | 4.88 | -1.21% | 54 |
| Aug 7, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | - | 25 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.20% | 18 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 0.81% | 35 |
| Aug 4, 2026 | 4.81 | 4.92 | 4.56 | 4.91 | 4.91 | - | 7 |
| Aug 3, 2026 | 4.79 | 4.91 | 4.69 | 4.91 | 4.91 | 0.41% | 25 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.70 | 4.89 | 4.89 | -0.20% | 18 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 28 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - | 11 |