Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 4.790
-0.020 (-0.42%)
Last updated: Jul 16, 2026, 4:28 PM GMT-3
BVMF:CTXT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.89 | 4.89 | 4.80 | 4.88 | 4.88 | -0.61% | 2,017 |
| Jun 22, 2026 | 4.77 | 4.94 | 4.52 | 4.91 | 4.91 | 0.82% | 86 |
| Jun 19, 2026 | 4.88 | 4.88 | 4.50 | 4.87 | 4.87 | -0.41% | 1,036 |
| Jun 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 2 |
| Jun 17, 2026 | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | 4.49% | 7 |
| Jun 16, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 0.86% | 7 |
| Jun 15, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -6.07% | 70 |
| Jun 12, 2026 | 4.60 | 4.94 | 4.59 | 4.94 | 4.94 | 7.63% | 70 |
| Jun 11, 2026 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | -0.22% | 101 |
| Jun 10, 2026 | 4.61 | 4.70 | 4.60 | 4.60 | 4.60 | -7.44% | 163 |
| Jun 9, 2026 | 4.60 | 4.99 | 4.60 | 4.97 | 4.97 | -1.19% | 19 |
| Jun 8, 2026 | 4.60 | 5.09 | 4.60 | 5.03 | 5.03 | -1.37% | 185 |
| Jun 5, 2026 | 5.14 | 5.14 | 4.60 | 5.10 | 5.10 | -0.78% | 94 |
| Jun 3, 2026 | 5.01 | 5.14 | 4.95 | 5.14 | 5.14 | -0.19% | 12 |
| Jun 2, 2026 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | -0.19% | 25 |
| Jun 1, 2026 | 5.19 | 5.19 | 4.84 | 5.16 | 5.16 | -0.58% | 27 |
| May 29, 2026 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | - | 14 |
| May 28, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 4 |
| May 27, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | - | 63 |
| May 26, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.58% | 72 |
| May 25, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 0.58% | 113 |
| May 22, 2026 | 5.12 | 5.13 | 4.70 | 5.13 | 5.13 | -0.39% | 25 |
| May 21, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | - | 17 |
| May 20, 2026 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 6 |
| May 19, 2026 | 4.69 | 4.70 | 4.69 | 4.69 | 4.69 | - | 24 |
| May 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.26% | 12 |
| May 15, 2026 | 4.75 | 5.02 | 4.71 | 4.75 | 4.75 | -0.21% | 73 |
| May 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1 |
| May 13, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -1.66% | 2 |
| May 12, 2026 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -1.43% | 39 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 13 |
| May 8, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.39% | 36 |
| May 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1 |
| May 6, 2026 | 5.01 | 5.17 | 5.01 | 5.02 | 5.02 | 0.20% | 41 |
| May 5, 2026 | 4.98 | 5.25 | 4.98 | 5.01 | 5.01 | 2.04% | 120 |