FII Centro Textil Internacional (CTXT11)

CTXT11
🏛️ ブラジル →
4.73
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 18.50 18.50 18.20 18.49 0.0M
2021-12-29 18.49 18.50 18.45 18.50 0.0M
2021-12-28 18.18 18.60 18.01 18.44 0.0M
2021-12-27 18.09 18.20 18.00 18.20 0.0M
2021-12-23 18.21 18.82 18.00 18.38 0.0M
2021-12-22 18.20 18.90 18.01 18.90 0.0M
2021-12-21 18.89 18.89 18.18 18.48 0.0M
2021-12-20 18.99 18.99 18.17 18.52 0.0M
2021-12-17 18.37 19.18 18.17 18.90 0.0M
2021-12-16 18.40 19.10 18.07 18.85 0.0M
2021-12-15 18.85 19.10 18.01 18.40 0.0M
2021-12-14 19.18 19.19 18.01 18.85 0.0M
2021-12-13 19.18 19.18 18.80 18.97 0.0M
2021-12-10 18.50 19.18 18.18 18.43 0.0M
2021-12-09 19.18 19.18 18.34 18.51 0.0M
2021-12-08 19.09 19.19 18.33 18.62 0.0M
2021-12-07 18.84 19.14 18.40 18.62 0.0M
2021-12-06 18.15 18.85 18.04 18.40 0.0M
2021-12-03 18.88 18.88 18.62 18.85 0.0M
2021-12-02 18.00 19.00 18.00 18.88 0.0M
2021-12-01 18.86 18.88 17.59 18.02 0.0M
2021-11-30 17.52 18.88 17.52 18.86 0.0M
2021-11-29 18.66 18.87 17.35 18.87 0.0M
2021-11-26 18.83 18.88 17.77 18.66 0.0M
2021-11-25 19.15 19.15 17.48 18.81 0.0M
2021-11-24 18.96 19.59 17.71 19.49 0.0M
2021-11-23 19.07 19.19 17.50 18.96 0.0M
2021-11-22 18.47 19.07 18.46 18.99 0.0M
2021-11-19 18.79 18.86 17.50 18.78 0.0M
2021-11-18 18.48 19.99 18.06 18.47 0.0M
2021-11-17 18.51 19.65 18.48 18.48 0.0M
2021-11-16 20.00 20.00 18.32 18.50 0.0M
2021-11-12 19.20 20.24 19.00 19.90 0.0M
2021-11-11 18.86 19.99 18.00 19.28 0.0M
2021-11-10 19.52 20.09 18.00 19.98 0.0M
2021-11-09 19.53 19.53 18.00 19.52 0.0M
2021-11-08 19.89 20.09 18.24 19.53 0.0M
2021-11-05 19.40 20.46 19.40 19.89 0.0M
2021-11-04 20.46 20.46 19.54 19.72 0.0M
2021-11-03 20.50 20.50 19.61 20.33 0.0M
2021-11-01 20.15 20.69 19.95 20.40 0.0M
2021-10-29 20.00 20.43 19.98 20.14 0.0M
2021-10-28 20.69 20.69 19.62 20.23 0.0M
2021-10-27 20.49 20.70 20.12 20.70 0.0M
2021-10-26 20.00 20.69 20.00 20.39 0.0M
2021-10-25 20.70 20.70 20.00 20.00 0.0M
2021-10-22 20.04 20.80 19.93 20.80 0.0M
2021-10-21 20.95 20.95 20.55 20.79 0.0M
2021-10-20 20.97 20.97 20.20 20.96 0.0M
2021-10-19 21.15 21.15 20.20 20.97 0.0M
2021-10-18 21.15 21.19 20.20 21.15 0.0M
2021-10-15 21.10 21.89 20.16 21.20 0.0M
2021-10-14 21.30 21.30 20.21 21.10 0.0M
2021-10-13 20.66 21.39 20.66 21.30 0.0M
2021-10-11 21.99 21.99 20.62 20.66 0.0M
2021-10-08 20.15 23.98 20.15 22.00 0.0M
2021-10-07 20.05 20.15 19.95 20.15 0.0M
2021-10-06 20.19 20.19 19.34 20.10 0.0M
2021-10-05 19.72 20.34 19.30 20.19 0.0M
2021-10-04 20.19 20.40 19.98 20.35 0.0M
2021-10-01 19.95 20.19 19.71 20.14 0.0M
2021-09-30 20.17 20.38 20.12 20.20 0.0M
2021-09-29 20.18 20.39 20.14 20.14 0.0M
2021-09-28 20.71 20.71 19.57 20.12 0.0M
2021-09-27 20.96 20.96 19.42 20.70 0.0M
2021-09-24 20.69 20.97 20.23 20.97 0.0M
2021-09-23 19.61 21.06 19.59 21.02 0.0M
2021-09-22 20.55 21.34 19.33 19.33 0.0M
2021-09-21 20.90 21.39 20.55 20.55 0.0M
2021-09-20 20.61 21.99 19.25 20.85 0.0M
2021-09-17 21.08 21.96 21.01 21.10 0.0M
2021-09-16 21.99 21.99 20.61 20.89 0.0M
2021-09-15 21.40 22.35 20.62 21.99 0.0M
2021-09-14 22.11 22.16 20.08 21.15 0.0M
2021-09-13 20.19 22.18 20.07 22.18 0.0M
2021-09-10 20.99 21.78 19.00 21.20 0.0M
2021-09-09 22.13 22.42 18.99 21.97 0.0M
2021-09-08 22.45 22.78 21.00 22.13 0.0M
2021-09-06 22.11 22.74 21.52 22.46 0.0M
2021-09-03 22.06 22.55 21.80 21.80 0.0M
2021-09-02 22.38 22.99 22.34 22.60 0.0M
2021-09-01 22.10 22.90 21.49 22.69 0.0M
2021-08-31 22.98 22.98 21.90 22.25 0.0M
2021-08-30 22.99 22.99 22.10 22.10 0.0M
2021-08-27 22.99 22.99 22.01 22.98 0.0M
2021-08-26 23.04 23.05 22.56 22.56 0.0M
2021-08-25 22.70 23.04 21.80 23.04 0.0M
2021-08-24 22.81 23.00 22.66 22.70 0.0M
2021-08-23 22.95 23.10 22.62 22.99 0.0M
2021-08-20 22.53 22.95 22.17 22.95 0.0M
2021-08-19 21.82 22.90 21.80 22.80 0.0M
2021-08-18 22.75 22.96 22.52 22.53 0.0M
2021-08-17 22.99 22.99 21.78 22.89 0.0M
2021-08-16 22.92 23.07 22.73 23.00 0.0M
2021-08-13 22.97 23.12 22.97 23.08 0.0M
2021-08-12 23.14 23.14 22.61 22.92 0.0M
2021-08-11 23.10 23.15 22.90 23.14 0.0M
2021-08-10 22.83 23.19 22.80 23.10 0.0M
2021-08-09 23.15 23.23 22.87 23.08 0.0M
2021-08-06 23.10 23.18 22.46 23.15 0.0M
2021-08-05 23.12 23.20 22.84 23.20 0.0M
2021-08-04 23.08 23.20 22.80 23.12 0.0M
2021-08-03 23.02 23.23 22.85 23.20 0.0M
2021-08-02 22.86 23.25 22.74 23.18 0.0M
2021-07-30 23.14 23.16 22.93 23.14 0.0M
2021-07-29 23.09 23.18 22.92 23.15 0.0M
2021-07-28 22.97 23.09 22.97 22.98 0.0M
2021-07-27 22.98 23.19 22.98 22.99 0.0M
2021-07-26 23.02 23.18 22.98 22.98 0.0M
2021-07-23 23.27 23.27 23.03 23.11 0.0M
2021-07-22 23.24 23.27 23.00 23.27 0.0M
2021-07-21 23.18 23.24 22.90 23.24 0.0M
2021-07-20 23.18 23.19 22.98 23.18 0.0M
2021-07-19 23.32 23.34 22.98 23.18 0.0M
2021-07-16 23.36 23.37 23.01 23.32 0.0M
2021-07-15 23.21 23.44 23.00 23.36 0.0M
2021-07-14 23.24 23.24 23.02 23.21 0.0M
2021-07-13 23.15 23.29 22.90 23.18 0.0M
2021-07-12 23.24 23.54 22.76 23.18 0.0M
2021-07-08 23.23 23.23 23.02 23.21 0.0M
2021-07-07 23.23 23.24 23.04 23.23 0.0M
2021-07-06 23.15 23.26 23.04 23.23 0.0M
2021-07-05 23.18 23.28 23.03 23.28 0.0M
2021-07-02 23.19 23.26 23.04 23.18 0.0M
2021-07-01 22.90 24.89 22.90 23.18 0.0M
2021-06-30 22.89 22.99 22.63 22.89 0.0M
2021-06-29 22.90 23.09 22.66 22.84 0.0M
2021-06-28 23.19 23.19 22.60 22.99 0.0M
2021-06-25 23.24 23.34 23.00 23.19 0.0M
2021-06-24 23.00 23.26 22.95 23.26 0.0M
2021-06-23 23.33 23.33 23.00 23.18 0.0M
2021-06-22 23.29 23.34 23.01 23.06 0.0M
2021-06-21 23.33 23.38 23.00 23.28 0.0M
2021-06-18 23.36 23.38 23.17 23.32 0.0M
2021-06-17 23.36 23.38 23.25 23.36 0.0M
2021-06-16 23.54 23.58 23.16 23.37 0.0M
2021-06-15 23.05 23.57 23.05 23.55 0.0M
2021-06-14 23.11 23.44 23.11 23.33 0.0M
2021-06-11 23.44 23.48 23.11 23.11 0.0M
2021-06-10 23.40 23.57 23.09 23.44 0.0M
2021-06-09 23.10 23.59 22.96 23.49 0.0M
2021-06-08 23.49 23.55 22.99 23.35 0.0M
2021-06-07 23.54 23.68 22.92 23.32 0.0M
2021-06-04 23.35 23.54 22.94 23.54 0.0M
2021-06-02 23.24 23.54 22.91 23.35 0.0M
2021-06-01 23.45 23.45 22.81 23.00 0.0M
2021-05-31 22.87 23.81 22.86 23.45 0.0M
2021-05-28 23.27 23.27 22.85 23.26 0.0M
2021-05-27 23.28 23.31 22.85 23.27 0.0M
2021-05-26 23.04 23.31 22.74 23.28 0.0M
2021-05-25 22.85 23.05 22.85 23.04 0.0M
2021-05-24 22.85 23.09 22.66 22.85 0.0M
2021-05-21 22.95 23.12 22.65 22.85 0.0M
2021-05-20 23.85 24.06 22.61 22.95 0.0M
2021-05-19 23.86 24.74 23.35 23.85 0.0M
2021-05-18 24.83 24.83 23.85 24.23 0.0M
2021-05-17 24.94 24.94 23.97 24.74 0.0M
2021-05-14 25.26 25.58 24.34 24.95 0.0M
2021-05-13 24.84 25.97 24.84 25.26 0.0M
2021-05-12 26.24 26.24 24.71 24.84 0.0M
2021-05-11 26.47 26.79 25.83 25.83 0.0M
2021-05-10 26.55 27.19 26.43 26.47 0.0M
2021-05-07 27.22 27.32 26.51 26.57 0.0M
2021-05-06 27.83 27.83 27.22 27.22 0.0M
2021-05-05 28.11 28.11 27.40 27.62 0.0M
2021-05-04 28.02 28.31 27.37 27.82 0.0M
2021-05-03 28.02 28.38 27.82 28.00 0.0M
2021-04-30 28.25 28.25 28.01 28.01 0.0M
2021-04-29 28.02 28.26 27.96 27.96 0.0M
2021-04-28 28.36 28.36 28.01 28.01 0.0M
2021-04-27 27.90 28.45 27.90 28.10 0.0M
2021-04-26 28.27 28.27 27.95 28.03 0.0M
2021-04-23 28.16 28.27 27.89 28.27 0.0M
2021-04-22 28.25 28.26 27.87 28.16 0.0M
2021-04-20 28.50 28.50 27.84 28.24 0.0M
2021-04-19 28.18 28.50 27.83 28.33 0.0M
2021-04-16 28.56 28.56 28.03 28.18 0.0M
2021-04-15 28.39 28.72 28.37 28.56 0.0M
2021-04-14 28.51 28.76 28.33 28.73 0.0M
2021-04-13 28.76 28.94 28.33 28.46 0.0M
2021-04-12 29.04 29.06 28.27 28.75 0.0M
2021-04-09 28.78 29.06 27.57 28.75 0.0M
2021-04-08 28.92 29.03 28.77 28.78 0.0M
2021-04-07 28.69 29.10 28.69 28.93 0.0M
2021-04-06 28.86 29.26 28.60 28.68 0.0M
2021-04-05 29.46 29.46 28.84 29.15 0.0M
2021-04-01 28.87 29.45 28.79 29.21 0.0M
2021-03-31 28.96 29.01 28.73 29.01 0.0M
2021-03-30 28.86 29.10 28.52 28.91 0.0M
2021-03-29 28.93 29.20 28.52 28.86 0.0M
2021-03-26 29.11 29.33 28.72 29.28 0.0M
2021-03-25 28.59 29.44 28.59 29.11 0.0M
2021-03-24 29.11 29.75 28.61 28.61 0.0M
2021-03-23 29.78 29.78 28.88 29.50 0.0M
2021-03-22 29.41 29.86 28.72 29.67 0.0M
2021-03-19 29.51 29.70 29.27 29.70 0.0M
2021-03-18 29.23 30.00 29.23 29.46 0.0M
2021-03-17 29.61 29.97 29.23 29.51 0.0M
2021-03-16 29.78 29.98 29.52 29.61 0.0M
2021-03-15 29.77 30.05 29.75 29.80 0.0M
2021-03-12 29.70 30.15 29.21 29.77 0.0M
2021-03-11 29.68 29.70 28.91 29.70 0.0M
2021-03-10 29.35 29.70 28.76 29.25 0.0M
2021-03-09 29.67 29.95 29.35 29.37 0.0M
2021-03-08 29.85 30.15 29.67 29.67 0.0M
2021-03-05 29.55 29.90 29.37 29.90 0.0M
2021-03-04 30.24 30.88 28.70 29.35 0.0M
2021-03-03 28.46 30.88 28.46 30.19 0.0M
2021-03-02 30.12 30.89 29.70 30.64 0.0M
2021-03-01 30.78 32.32 30.11 30.12 0.0M
2021-02-26 31.14 32.46 30.84 32.32 0.0M
2021-02-25 31.52 32.60 30.79 32.07 0.0M
2021-02-24 32.13 32.77 31.14 31.52 0.0M
2021-02-23 32.03 33.12 31.24 32.13 0.0M
2021-02-22 32.62 33.48 31.00 32.03 0.0M
2021-02-19 32.96 35.59 32.49 32.62 0.0M
2021-02-18 35.58 35.66 32.92 32.95 0.0M
2021-02-17 35.59 36.06 34.60 35.58 0.0M
2021-02-12 36.14 36.94 34.61 36.26 0.0M
2021-02-11 36.67 37.32 35.59 35.59 0.0M
2021-02-10 36.43 37.31 36.28 36.67 0.0M
2021-02-09 37.56 37.56 36.25 36.43 0.0M
2021-02-08 37.50 37.57 36.19 37.57 0.0M
2021-02-05 36.82 37.46 36.13 36.91 0.0M
2021-02-04 37.96 37.96 36.13 36.82 0.0M
2021-02-03 37.89 38.12 37.47 37.86 0.0M
2021-02-02 37.94 37.94 36.79 37.91 0.0M
2021-02-01 36.90 37.93 36.60 37.75 0.0M
2021-01-29 36.66 38.44 36.66 37.37 0.0M
2021-01-28 36.46 39.41 36.02 36.50 0.0M
2021-01-27 37.46 37.46 35.78 36.46 0.0M
2021-01-26 37.86 37.86 35.79 36.47 0.0M
2021-01-22 38.95 38.95 37.47 37.86 0.0M
2021-01-21 39.54 39.58 38.44 38.93 0.0M
2021-01-20 39.39 40.16 39.22 39.55 0.0M
2021-01-19 40.08 40.08 39.33 39.39 0.0M
2021-01-18 39.93 40.33 39.54 39.54 0.0M
2021-01-15 39.88 40.33 39.59 39.93 0.0M
2021-01-14 39.05 40.76 39.05 39.79 0.0M
2021-01-13 40.80 40.80 38.72 39.05 0.0M
2021-01-12 40.30 41.22 40.11 40.45 0.0M
2021-01-11 41.36 41.36 39.92 40.30 0.0M
2021-01-08 42.84 42.84 40.37 41.37 0.0M
2021-01-07 42.54 42.89 42.40 42.43 0.0M
2021-01-06 42.50 43.38 42.50 42.54 0.0M
2021-01-05 42.40 42.83 42.40 42.46 0.0M
2021-01-04 45.36 45.36 41.41 42.41 0.0M