Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil · Delayed Price · Currency is BRL 4.880
-0.060 (-1.21%)
Last updated: Aug 10, 2026, 4:11 PM GMT-3
BVMF:CTXT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |