Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund (BVMF:CTXT11)
Brazil
· Delayed Price · Currency is BRL 5.25
0.00 (0.00%)
At close: Dec 4, 2025
BVMF:CTXT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 12 |
| Dec 3, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.19% | 4 |
| Dec 2, 2025 | 5.30 | 5.30 | 4.83 | 5.26 | 5.26 | -0.57% | 136 |
| Dec 1, 2025 | 4.78 | 5.30 | 4.77 | 5.29 | 5.29 | 10.67% | 422 |
| Nov 28, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 24 |
| Nov 27, 2025 | 4.84 | 4.84 | 4.76 | 4.83 | 4.83 | - | 33 |
| Nov 26, 2025 | 4.84 | 4.84 | 4.75 | 4.83 | 4.83 | -2.03% | 42 |
| Nov 25, 2025 | 4.95 | 4.96 | 4.74 | 4.93 | 4.93 | -0.80% | 66 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.67 | 4.97 | 4.97 | -0.40% | 85 |
| Nov 21, 2025 | 4.89 | 4.99 | 4.64 | 4.99 | 4.99 | 2.04% | 936 |
| Nov 19, 2025 | 4.64 | 4.91 | 4.60 | 4.89 | 4.89 | -0.20% | 82 |
| Nov 18, 2025 | 4.96 | 4.96 | 4.60 | 4.90 | 4.90 | -0.81% | - |
| Nov 17, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 0.20% | 15 |
| Nov 14, 2025 | 4.62 | 4.93 | 4.62 | 4.93 | 4.93 | -0.60% | 21 |
| Nov 13, 2025 | 4.60 | 4.96 | 4.59 | 4.96 | 4.96 | 0.61% | 312 |
| Nov 12, 2025 | 4.96 | 4.96 | 4.72 | 4.93 | 4.93 | - | 25 |
| Nov 11, 2025 | 4.59 | 4.96 | 4.58 | 4.93 | 4.93 | 7.41% | 34 |
| Nov 10, 2025 | 4.96 | 4.98 | 4.59 | 4.59 | 4.59 | -6.52% | 235 |
| Nov 7, 2025 | 4.58 | 4.91 | 4.58 | 4.91 | 4.91 | 7.68% | 8 |
| Nov 6, 2025 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | -7.32% | 10 |
| Nov 5, 2025 | 4.52 | 4.92 | 4.52 | 4.92 | 4.92 | -0.81% | 58 |
| Nov 3, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 0.40% | 3 |
| Oct 31, 2025 | 4.71 | 4.94 | 4.70 | 4.94 | 4.94 | 4.88% | 22 |
| Oct 30, 2025 | 4.71 | 4.96 | 4.70 | 4.71 | 4.71 | - | 139 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.71 | 4.71 | 4.71 | -5.23% | 21 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 31 |
| Oct 27, 2025 | 4.71 | 4.97 | 4.71 | 4.97 | 4.97 | - | 79 |
| Oct 24, 2025 | 4.71 | 4.97 | 4.70 | 4.97 | 4.97 | -0.20% | 16 |
| Oct 23, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.20% | 17 |
| Oct 22, 2025 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 6.17% | 374 |
| Oct 21, 2025 | 5.38 | 5.38 | 4.70 | 4.70 | 4.70 | -13.76% | 302 |
| Oct 20, 2025 | 4.82 | 5.45 | 4.70 | 5.45 | 5.45 | 13.07% | 972 |
| Oct 17, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | - | 114 |
| Oct 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 2 |
| Oct 15, 2025 | 4.84 | 5.49 | 4.82 | 4.86 | 4.86 | 0.83% | 98 |
| Oct 14, 2025 | 4.85 | 5.52 | 4.80 | 4.82 | 4.82 | -7.31% | 163 |
| Oct 13, 2025 | 5.53 | 5.53 | 4.82 | 5.20 | 5.20 | -5.80% | 227 |
| Oct 10, 2025 | 5.18 | 5.54 | 4.73 | 5.52 | 5.52 | 8.02% | 354 |
| Oct 9, 2025 | 4.73 | 5.11 | 4.73 | 5.11 | 5.11 | 3.23% | 84 |
| Oct 8, 2025 | 5.13 | 5.13 | 4.88 | 4.95 | 4.95 | 4.65% | 26 |
| Oct 7, 2025 | 5.15 | 5.15 | 4.73 | 4.73 | 4.73 | -1.87% | 46 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.71 | 4.82 | 4.82 | - | 1,624 |
| Oct 3, 2025 | 4.83 | 4.98 | 4.80 | 4.82 | 4.82 | -0.21% | 209 |
| Oct 2, 2025 | 4.81 | 5.19 | 4.80 | 4.83 | 4.83 | 0.42% | 212 |
| Oct 1, 2025 | 4.81 | 5.33 | 4.80 | 4.81 | 4.81 | 0.21% | 104 |
| Sep 30, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.23% | 193 |
| Sep 29, 2025 | 4.80 | 4.97 | 4.80 | 4.86 | 4.86 | 1.04% | 144 |
| Sep 26, 2025 | 4.81 | 4.97 | 4.80 | 4.81 | 4.81 | 0.21% | 32 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -2.24% | 203 |
| Sep 24, 2025 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -1.01% | 71 |
| Sep 23, 2025 | 4.84 | 4.97 | 4.84 | 4.96 | 4.96 | 4.20% | 218 |
| Sep 22, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | -1.65% | 97 |
| Sep 19, 2025 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 0.21% | 154 |
| Sep 18, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -0.21% | 142 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 85 |
| Sep 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | 111 |
| Sep 15, 2025 | 4.90 | 4.96 | 4.83 | 4.92 | 4.92 | -1.01% | 223 |
| Sep 12, 2025 | 5.10 | 5.10 | 4.90 | 4.97 | 4.97 | -1.39% | 365 |
| Sep 11, 2025 | 5.34 | 5.34 | 5.04 | 5.04 | 5.04 | 0.60% | 167 |
| Sep 10, 2025 | 4.95 | 5.01 | 4.94 | 5.01 | 5.01 | 2.45% | 163 |
| Sep 9, 2025 | 5.06 | 5.06 | 4.89 | 4.89 | 4.89 | -2.20% | 79 |
| Sep 8, 2025 | 4.95 | 5.01 | 4.80 | 5.00 | 5.00 | 1.01% | 166 |
| Sep 5, 2025 | 5.04 | 5.05 | 4.91 | 4.95 | 4.95 | -0.80% | 36 |
| Sep 4, 2025 | 4.88 | 5.04 | 4.78 | 4.99 | 4.99 | -1.96% | 340 |
| Sep 3, 2025 | 5.47 | 5.47 | 4.87 | 5.09 | 5.09 | 1.60% | 158 |
| Sep 2, 2025 | 5.24 | 5.25 | 5.01 | 5.01 | 5.01 | 0.20% | 66 |
| Sep 1, 2025 | 5.49 | 5.49 | 4.85 | 5.00 | 5.00 | -7.24% | 229 |
| Aug 29, 2025 | 5.55 | 5.55 | 4.77 | 5.39 | 5.39 | 7.58% | 573 |
| Aug 28, 2025 | 5.00 | 5.54 | 4.95 | 5.01 | 5.01 | 1.21% | 35 |
| Aug 27, 2025 | 5.16 | 5.16 | 4.84 | 4.95 | 4.95 | -3.70% | 2,412 |
| Aug 26, 2025 | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -2.28% | 223 |
| Aug 25, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | -0.38% | 1,064 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.26 | 5.28 | 5.28 | -1.49% | 184 |
| Aug 21, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.36 | -2.55% | 193 |
| Aug 20, 2025 | 5.39 | 5.50 | 5.34 | 5.50 | 5.50 | -0.90% | 1,064 |
| Aug 19, 2025 | 5.56 | 5.56 | 5.37 | 5.55 | 5.55 | -0.18% | 186 |
| Aug 18, 2025 | 5.58 | 5.58 | 5.46 | 5.56 | 5.56 | 0.91% | 691 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.33 | 5.51 | 5.51 | 1.47% | 1,016 |
| Aug 14, 2025 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | -2.51% | 32 |
| Aug 13, 2025 | 5.45 | 5.57 | 5.43 | 5.57 | 5.57 | 2.20% | 126 |
| Aug 12, 2025 | 5.58 | 5.62 | 5.44 | 5.45 | 5.45 | -1.27% | 139 |
| Aug 11, 2025 | 5.48 | 5.63 | 5.48 | 5.52 | 5.52 | - | 120 |
| Aug 8, 2025 | 5.63 | 5.63 | 5.50 | 5.52 | 5.52 | -0.54% | 191 |
| Aug 7, 2025 | 5.63 | 5.63 | 5.30 | 5.55 | 5.55 | -1.60% | 102 |
| Aug 6, 2025 | 5.58 | 5.64 | 5.06 | 5.64 | 5.64 | -0.18% | 360 |
| Aug 5, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 1.25% | 10 |
| Aug 4, 2025 | 5.68 | 5.68 | 5.56 | 5.58 | 5.58 | -1.24% | 58 |
| Aug 1, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 0.89% | 13 |
| Jul 31, 2025 | 5.67 | 5.67 | 5.58 | 5.60 | 5.60 | 0.36% | 231 |
| Jul 30, 2025 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | - | 116 |
| Jul 29, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.53% | 40 |
| Jul 28, 2025 | 5.62 | 5.65 | 5.61 | 5.61 | 5.61 | -0.18% | 601 |
| Jul 25, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | -0.88% | 128 |
| Jul 24, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 0.89% | 86 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.71% | 74 |
| Jul 22, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | 28 |
| Jul 21, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | - | 73 |
| Jul 18, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | - | 48 |
| Jul 17, 2025 | 5.67 | 5.67 | 5.63 | 5.67 | 5.67 | 0.18% | 59 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | 5 |