Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.19
+0.03 (0.58%)
Last updated: May 26, 2026, 11:13 AM GMT-3
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 4.95 | 5.05 | 4.90 | 4.91 | 4.91 | -2.96% | 21 |
| Apr 30, 2026 | 5.24 | 5.24 | 4.94 | 5.06 | 5.06 | -3.62% | 66 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.16% | 11 |
| Apr 28, 2026 | 5.23 | 5.23 | 5.01 | 5.19 | 5.19 | -0.76% | 51 |
| Apr 27, 2026 | 5.14 | 5.24 | 5.14 | 5.23 | 5.23 | -0.38% | 6 |
| Apr 24, 2026 | 5.12 | 5.25 | 5.07 | 5.25 | 5.25 | 0.38% | 23 |
| Apr 22, 2026 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 0.38% | 36 |
| Apr 20, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.38% | 209 |
| Apr 17, 2026 | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | - | 14 |
| Apr 16, 2026 | 5.25 | 5.25 | 4.77 | 5.23 | 5.23 | 5.02% | 62 |
| Apr 15, 2026 | 5.13 | 5.30 | 4.95 | 4.98 | 4.98 | -1.78% | 169 |
| Apr 14, 2026 | 5.32 | 5.32 | 5.06 | 5.07 | 5.07 | -5.06% | 20 |
| Apr 13, 2026 | 5.35 | 5.35 | 4.75 | 5.34 | 5.34 | -2.20% | 187 |
| Apr 10, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -2.33% | 13 |
| Apr 9, 2026 | 5.59 | 5.70 | 5.49 | 5.59 | 5.59 | -2.10% | 48 |
| Apr 8, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.35% | 7 |
| Apr 7, 2026 | 5.65 | 5.73 | 5.33 | 5.73 | 5.73 | -0.69% | 33 |
| Apr 6, 2026 | 5.33 | 5.77 | 5.33 | 5.77 | 5.77 | 6.07% | 41 |
| Apr 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 53 |
| Apr 1, 2026 | 5.81 | 5.83 | 5.44 | 5.44 | 5.44 | 0.18% | 39 |
| Mar 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -6.06% | 1 |
| Mar 30, 2026 | 5.69 | 5.78 | 5.40 | 5.78 | 5.78 | -0.69% | 46 |
| Mar 27, 2026 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | 0.17% | 16 |
| Mar 26, 2026 | 5.69 | 5.82 | 5.62 | 5.81 | 5.81 | 1.93% | 14 |
| Mar 25, 2026 | 5.47 | 5.70 | 5.47 | 5.70 | 5.70 | 3.26% | 279 |
| Mar 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1 |
| Mar 23, 2026 | 5.48 | 5.78 | 5.48 | 5.50 | 5.50 | 0.36% | 43 |
| Mar 20, 2026 | 5.71 | 5.71 | 5.48 | 5.48 | 5.48 | -6.00% | 3 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | 0.17% | 59 |
| Mar 18, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.87% | 18 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.47 | 5.77 | 5.77 | -0.35% | 145 |
| Mar 16, 2026 | 5.58 | 5.79 | 5.46 | 5.79 | 5.79 | 1.58% | 21 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | -2.06% | 19 |
| Mar 12, 2026 | 5.59 | 5.82 | 5.51 | 5.82 | 5.82 | 3.43% | 12 |