Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.40
+0.47 (9.53%)
At close: Sep 4, 2026
BVMF:CTXT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.90 | 4.90 | 4.52 | 4.89 | 4.89 | 0.20% | 132 |
| Jul 27, 2026 | 4.79 | 4.88 | 4.68 | 4.88 | 4.88 | 2.95% | 48 |
| Jul 24, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 2.82% | 28 |
| Jul 23, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.22% | 2 |
| Jul 22, 2026 | 4.61 | 4.84 | 4.61 | 4.62 | 4.62 | -1.91% | 14 |
| Jul 21, 2026 | 4.72 | 4.72 | 4.44 | 4.71 | 4.71 | -2.28% | 1,711 |
| Jul 20, 2026 | 4.73 | 4.82 | 4.50 | 4.82 | 4.82 | -0.21% | 61 |
| Jul 17, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 0.84% | 9 |
| Jul 16, 2026 | 4.52 | 4.79 | 4.52 | 4.79 | 4.79 | -0.42% | 29 |
| Jul 15, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 0.21% | 22 |
| Jul 14, 2026 | 4.62 | 4.81 | 4.61 | 4.80 | 4.80 | -0.62% | 30 |
| Jul 13, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -0.21% | 37 |
| Jul 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 10 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 23 |
| Jul 6, 2026 | 4.89 | 4.90 | 4.51 | 4.84 | 4.84 | -1.02% | 86 |
| Jul 3, 2026 | 4.70 | 4.90 | 4.69 | 4.89 | 4.89 | -0.20% | 55 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 24 |
| Jul 1, 2026 | 4.57 | 4.95 | 4.57 | 4.95 | 4.95 | 9.76% | 187 |
| Jun 30, 2026 | 4.52 | 4.69 | 4.50 | 4.51 | 4.51 | -3.84% | 45 |
| Jun 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | 4 |
| Jun 26, 2026 | 4.54 | 4.71 | 4.54 | 4.71 | 4.71 | - | 2 |
| Jun 25, 2026 | 4.73 | 4.73 | 4.50 | 4.71 | 4.71 | -2.48% | 116 |
| Jun 24, 2026 | 4.85 | 4.85 | 4.56 | 4.83 | 4.83 | -1.02% | 1,424 |