Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 5.02
+0.01 (0.20%)
At close: May 6, 2026
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.93% | 12 |
| Mar 11, 2026 | 5.71 | 5.71 | 5.68 | 5.71 | 5.63 | 1.06% | 30 |
| Mar 10, 2026 | 5.38 | 5.66 | 5.38 | 5.65 | 5.57 | 2.73% | 17 |
| Mar 9, 2026 | 5.71 | 5.71 | 5.50 | 5.50 | 5.42 | 2.42% | 117 |
| Mar 6, 2026 | 5.45 | 5.97 | 5.30 | 5.37 | 5.29 | -2.19% | 148 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.46 | 5.49 | 5.41 | -8.35% | 10 |
| Mar 4, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.90 | 1.87% | 212 |
| Mar 3, 2026 | 5.37 | 5.88 | 5.37 | 5.88 | 5.79 | 10.73% | 1,044 |
| Mar 2, 2026 | 5.47 | 5.48 | 5.31 | 5.31 | 5.23 | -1.85% | 207 |
| Feb 27, 2026 | 5.83 | 5.85 | 5.38 | 5.41 | 5.33 | -9.08% | 183 |
| Feb 26, 2026 | 5.83 | 5.95 | 5.80 | 5.95 | 5.86 | - | 9 |
| Feb 25, 2026 | 5.84 | 5.99 | 5.37 | 5.95 | 5.86 | 2.94% | 337 |
| Feb 24, 2026 | 5.04 | 5.80 | 5.04 | 5.78 | 5.70 | 2.30% | 38 |
| Feb 23, 2026 | 5.54 | 5.66 | 5.54 | 5.65 | 5.57 | -0.18% | 74 |
| Feb 20, 2026 | 5.37 | 5.67 | 5.32 | 5.66 | 5.58 | 5.01% | 46 |