FII Centro Textil Internacional (CTXT11)

CTXT11
🏛️ ブラジル →
4.82
最終更新: 2025-10-06
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
2023-12-28 11.57 11.69 11.57 11.69 0.0M
2023-12-27 11.73 11.73 11.28 11.57 0.0M
2023-12-26 11.79 11.79 11.60 11.77 0.0M
2023-12-22 11.64 11.73 11.64 11.73 0.0M
2023-12-21 11.79 11.79 11.63 11.70 0.0M
2023-12-20 11.72 11.78 11.54 11.72 0.0M
2023-12-19 11.80 11.80 11.67 11.78 0.0M
2023-12-18 11.89 11.89 11.53 11.79 0.0M
2023-12-15 11.88 11.88 11.73 11.85 0.0M
2023-12-14 11.66 11.93 11.66 11.93 0.0M
2023-12-13 11.67 11.77 11.66 11.77 0.0M
2023-12-12 11.72 11.77 11.67 11.77 0.0M
2023-12-11 11.74 11.84 11.70 11.75 0.0M
2023-12-08 11.79 11.79 11.79 11.79 0.0M
2023-12-07 11.76 11.85 11.73 11.85 0.0M
2023-12-06 11.84 11.84 11.76 11.76 0.0M
2023-12-05 11.80 11.80 11.76 11.76 0.0M
2023-12-04 11.82 11.86 11.76 11.85 0.0M
2023-12-01 11.83 11.87 11.80 11.87 0.0M
2023-11-30 11.88 11.88 11.78 11.83 0.0M
2023-11-29 11.76 11.88 11.76 11.86 0.0M
2023-11-28 11.79 11.80 11.62 11.78 0.0M
2023-11-27 11.88 11.89 11.73 11.80 0.0M
2023-11-24 11.70 11.85 11.70 11.84 0.0M
2023-11-23 11.88 11.88 11.74 11.87 0.0M
2023-11-22 11.93 11.93 11.76 11.90 0.0M
2023-11-21 11.86 11.95 11.83 11.95 0.0M
2023-11-20 12.02 12.02 11.86 11.86 0.0M
2023-11-17 12.02 12.02 12.02 12.02 0.0M
2023-11-16 12.05 12.05 11.92 12.00 0.0M
2023-11-14 11.93 12.03 11.92 12.00 0.0M
2023-11-13 12.04 12.04 11.94 11.94 0.0M
2023-11-10 12.04 12.10 11.90 11.91 0.0M
2023-11-09 12.11 12.11 11.92 11.92 0.0M
2023-11-08 12.11 12.11 11.95 12.11 0.0M
2023-11-07 11.84 12.11 11.84 12.11 0.0M
2023-11-06 11.90 12.11 11.90 12.10 0.0M
2023-11-03 11.96 12.12 11.83 12.00 0.0M
2023-11-01 11.95 11.96 11.95 11.96 0.0M
2023-10-31 11.85 11.90 11.73 11.73 0.0M
2023-10-30 11.85 11.96 11.84 11.96 0.0M
2023-10-27 11.84 11.97 11.84 11.96 0.0M
2023-10-26 11.81 12.39 11.81 11.98 0.0M
2023-10-25 11.80 12.38 11.80 11.80 0.0M
2023-10-24 12.05 12.05 12.02 12.02 0.0M
2023-10-23 12.04 12.22 11.90 12.10 0.0M
2023-10-20 12.25 12.25 11.81 12.25 0.0M
2023-10-19 12.47 12.47 12.00 12.00 0.0M
2023-10-18 12.34 12.47 12.26 12.46 0.0M
2023-10-17 12.35 12.35 12.35 12.35 0.0M
2023-10-16 12.40 12.40 12.35 12.35 0.0M
2023-10-13 12.50 12.52 12.30 12.40 0.0M
2023-10-11 12.32 12.68 12.32 12.53 0.0M
2023-10-10 12.62 12.62 12.61 12.61 0.0M
2023-10-09 12.52 12.88 12.38 12.62 0.0M
2023-10-06 12.78 12.97 12.28 12.53 0.0M
2023-10-05 12.53 12.78 12.38 12.78 0.0M
2023-10-04 12.38 12.38 12.37 12.38 0.0M
2023-10-03 12.77 12.77 12.39 12.50 0.0M
2023-10-02 12.76 12.77 12.59 12.76 0.0M
2023-09-29 12.01 12.77 12.01 12.77 0.0M
2023-09-28 12.40 12.40 12.38 12.38 0.0M
2023-09-27 12.60 12.60 12.35 12.40 0.0M
2023-09-26 12.76 12.78 12.30 12.78 0.0M
2023-09-25 12.31 12.69 12.31 12.69 0.0M
2023-09-22 12.50 12.50 12.35 12.35 0.0M
2023-09-21 12.81 12.89 12.31 12.79 0.0M
2023-09-20 12.54 12.89 12.35 12.81 0.0M
2023-09-19 12.39 12.55 11.91 11.91 0.0M
2023-09-18 12.90 12.99 12.39 12.55 0.0M
2023-09-15 12.60 12.98 12.60 12.90 0.0M
2023-09-14 12.23 12.63 12.23 12.62 0.0M
2023-09-13 12.18 12.95 12.18 12.63 0.0M
2023-09-12 12.16 12.95 12.16 12.95 0.0M
2023-09-11 12.17 12.45 12.09 12.45 0.0M
2023-09-09 12.16 12.16 12.16 12.16 0.0M
2023-09-08 11.79 12.40 11.79 12.16 0.0M
2023-09-06 12.26 12.26 12.24 12.26 0.0M
2023-09-05 12.41 12.41 12.05 12.05 0.0M
2023-09-04 12.43 12.43 12.06 12.35 0.0M
2023-09-02 12.44 12.44 12.44 12.44 0.0M
2023-09-01 12.26 12.44 12.14 12.44 0.0M
2023-08-31 12.06 12.44 11.71 12.25 0.0M
2023-08-30 12.20 12.49 11.77 12.17 0.0M
2023-08-29 12.26 12.57 12.15 12.57 0.0M
2023-08-28 12.59 12.59 12.44 12.57 0.0M
2023-08-25 12.65 12.65 12.60 12.60 0.0M
2023-08-24 12.58 12.71 12.37 12.60 0.0M
2023-08-23 12.26 12.68 12.26 12.59 0.0M
2023-08-22 12.39 12.47 12.24 12.47 0.0M
2023-08-21 12.54 12.54 12.54 12.54 0.0M
2023-08-18 12.46 12.98 12.37 12.98 0.0M
2023-08-17 12.61 12.61 12.45 12.47 0.0M
2023-08-16 12.18 12.78 12.18 12.75 0.0M
2023-08-15 12.51 12.51 12.18 12.18 0.0M
2023-08-14 12.88 12.88 12.55 12.73 0.0M
2023-08-11 12.88 12.88 12.88 12.88 0.0M
2023-08-10 12.40 12.88 12.29 12.88 0.0M
2023-08-09 12.70 12.70 12.50 12.50 0.0M
2023-08-08 12.70 12.92 12.70 12.70 0.0M
2023-08-07 12.75 12.75 12.70 12.70 0.0M
2023-08-04 12.75 12.75 12.71 12.75 0.0M
2023-08-03 13.18 13.49 12.73 12.75 0.0M
2023-08-02 13.00 13.66 12.70 13.20 0.0M
2023-08-01 13.50 13.50 13.00 13.00 0.0M
2023-07-31 13.69 13.76 12.98 13.68 0.0M
2023-07-28 12.08 13.73 12.08 13.39 0.0M
2023-07-27 12.10 13.39 12.07 13.16 0.0M
2023-07-26 13.49 13.72 12.83 13.41 0.0M
2023-07-25 13.67 13.67 13.67 13.67 0.0M
2023-07-24 13.73 13.75 13.08 13.68 0.0M
2023-07-21 13.56 13.74 13.56 13.73 0.0M
2023-07-20 13.40 13.72 13.00 13.72 0.0M
2023-07-19 13.14 13.46 12.83 13.45 0.0M
2023-07-18 12.59 13.18 12.50 13.09 0.0M
2023-07-17 12.53 12.82 12.50 12.60 0.0M
2023-07-14 12.68 12.68 12.20 12.53 0.0M
2023-07-13 12.60 12.86 12.02 12.02 0.0M
2023-07-12 13.18 13.18 12.85 13.01 0.0M
2023-07-11 13.31 13.31 12.78 13.13 0.0M
2023-07-10 13.20 13.50 12.51 13.50 0.0M
2023-07-07 13.52 13.52 13.20 13.20 0.0M
2023-07-06 13.51 13.56 13.50 13.51 0.0M
2023-07-05 13.51 13.52 13.50 13.51 0.0M
2023-07-04 13.51 13.61 13.50 13.60 0.0M
2023-07-03 13.70 13.70 13.50 13.63 0.0M
2023-06-30 13.74 13.75 13.55 13.55 0.0M
2023-06-29 13.51 13.74 13.51 13.74 0.0M
2023-06-28 13.68 13.68 13.50 13.65 0.0M
2023-06-27 13.55 13.69 13.54 13.69 0.0M
2023-06-26 13.21 13.63 13.21 13.55 0.0M
2023-06-23 13.74 13.74 13.11 13.73 0.0M
2023-06-22 13.45 13.74 13.00 13.74 0.0M
2023-06-21 13.00 13.47 13.00 13.31 0.0M
2023-06-20 12.12 13.50 12.12 13.50 0.0M
2023-06-19 11.39 11.39 11.05 11.31 0.0M
2023-06-16 11.05 11.39 11.05 11.34 0.0M
2023-06-15 11.00 11.05 11.00 11.04 0.0M
2023-06-14 10.94 11.05 10.73 11.00 0.0M
2023-06-13 10.89 10.98 10.82 10.94 0.0M
2023-06-12 10.76 10.99 10.76 10.89 0.0M
2023-06-09 10.84 10.98 10.82 10.86 0.0M
2023-06-07 11.00 11.00 10.82 10.84 0.0M
2023-06-06 10.99 11.04 10.81 10.82 0.0M
2023-06-05 10.76 10.99 10.75 10.99 0.0M
2023-06-02 10.98 11.09 10.74 11.00 0.0M
2023-06-01 11.00 11.01 10.74 10.99 0.0M
2023-05-31 10.96 11.07 10.70 11.01 0.0M
2023-05-30 10.70 11.08 10.70 11.08 0.0M
2023-05-29 11.13 11.15 11.10 11.10 0.0M
2023-05-26 10.87 11.14 10.75 11.14 0.0M
2023-05-25 10.82 11.20 10.82 11.06 0.0M
2023-05-24 11.43 11.43 10.80 11.26 0.0M
2023-05-23 10.80 11.49 10.74 11.49 0.0M
2023-05-22 10.83 10.83 10.71 10.83 0.0M
2023-05-19 10.82 10.83 10.73 10.83 0.0M
2023-05-18 10.80 10.80 10.75 10.80 0.0M
2023-05-17 10.78 10.84 10.62 10.81 0.0M
2023-05-16 10.83 10.83 10.63 10.82 0.0M
2023-05-15 10.85 10.85 10.62 10.83 0.0M
2023-05-12 10.62 10.82 10.62 10.82 0.0M
2023-05-11 10.61 10.79 10.61 10.79 0.0M
2023-05-10 10.78 10.78 10.59 10.78 0.0M
2023-05-09 10.71 10.82 10.52 10.82 0.0M
2023-05-08 10.86 10.86 10.66 10.79 0.0M
2023-05-06 10.86 10.86 10.86 10.86 0.0M
2023-05-05 10.78 10.88 10.47 10.67 0.0M
2023-05-04 10.75 10.80 10.47 10.78 0.0M
2023-05-03 10.81 10.81 10.66 10.76 0.0M
2023-05-02 10.63 10.84 10.61 10.82 0.0M
2023-04-28 10.54 10.86 10.54 10.82 0.0M
2023-04-27 10.63 10.76 10.53 10.74 0.0M
2023-04-26 10.68 10.73 10.41 10.68 0.0M
2023-04-25 10.71 10.87 10.35 10.41 0.0M
2023-04-24 10.62 10.84 10.20 10.70 0.0M
2023-04-20 10.85 10.88 10.64 10.85 0.0M
2023-04-19 10.86 10.88 10.73 10.86 0.0M
2023-04-18 10.72 10.94 10.72 10.86 0.0M
2023-04-17 10.92 10.92 10.61 10.85 0.0M
2023-04-14 10.92 10.92 10.77 10.92 0.0M
2023-04-13 10.94 10.94 10.56 10.91 0.0M
2023-04-12 10.81 10.99 10.78 10.95 0.0M
2023-04-11 10.98 10.99 10.83 10.95 0.0M
2023-04-10 10.76 11.04 10.76 10.77 0.0M
2023-04-06 10.83 11.07 10.73 10.76 0.0M
2023-04-05 11.16 11.16 10.73 11.13 0.0M
2023-04-04 11.01 11.18 10.95 11.08 0.0M
2023-04-03 11.17 11.18 11.04 11.16 0.0M
2023-03-31 11.11 11.19 11.00 11.17 0.0M
2023-03-30 11.24 11.25 11.01 11.01 0.0M
2023-03-29 11.24 11.24 11.04 11.24 0.0M
2023-03-28 11.27 11.27 11.25 11.27 0.0M
2023-03-27 11.39 11.39 11.17 11.28 0.0M
2023-03-24 11.41 11.41 11.03 11.40 0.0M
2023-03-23 11.40 11.47 11.30 11.46 0.0M
2023-03-22 11.47 11.48 11.26 11.26 0.0M
2023-03-21 11.27 11.57 11.24 11.47 0.0M
2023-03-20 11.55 11.55 11.31 11.31 0.0M
2023-03-17 11.55 11.56 11.29 11.55 0.0M
2023-03-16 11.56 11.56 11.26 11.28 0.0M
2023-03-15 11.42 11.59 11.25 11.55 0.0M
2023-03-14 11.22 11.44 11.22 11.42 0.0M
2023-03-13 11.46 11.46 11.22 11.22 0.0M
2023-03-10 11.47 11.47 11.22 11.46 0.0M
2023-03-09 11.50 11.50 11.36 11.36 0.0M
2023-03-08 11.50 11.50 11.23 11.50 0.0M
2023-03-07 11.29 11.59 11.29 11.59 0.0M
2023-03-06 11.54 11.58 11.26 11.58 0.0M
2023-03-03 11.39 11.67 11.39 11.39 0.0M
2023-03-02 11.39 11.62 11.39 11.39 0.0M
2023-03-01 11.68 11.69 11.39 11.39 0.0M
2023-02-28 11.73 11.73 11.37 11.37 0.0M
2023-02-27 11.60 11.78 11.42 11.78 0.0M
2023-02-24 11.77 11.77 11.34 11.60 0.0M
2023-02-23 11.72 11.80 11.30 11.78 0.0M
2023-02-22 11.84 11.85 11.25 11.82 0.0M
2023-02-17 11.89 11.89 11.70 11.84 0.0M
2023-02-16 11.68 11.84 11.68 11.84 0.0M
2023-02-15 11.80 11.92 11.61 11.85 0.0M
2023-02-14 11.77 11.80 11.66 11.80 0.0M
2023-02-13 11.64 11.85 11.64 11.77 0.0M
2023-02-10 11.68 11.88 11.60 11.64 0.0M
2023-02-09 11.70 11.73 11.61 11.61 0.0M
2023-02-08 11.60 11.70 11.60 11.60 0.0M
2023-02-07 11.64 11.74 11.64 11.66 0.0M
2023-02-06 11.78 11.93 11.64 11.64 0.0M
2023-02-03 11.95 11.95 11.60 11.78 0.0M
2023-02-02 11.72 11.97 11.60 11.96 0.0M
2023-02-01 11.72 11.74 11.56 11.58 0.0M
2023-01-31 11.65 11.99 11.61 11.73 0.0M
2023-01-30 12.23 12.23 11.59 11.69 0.0M
2023-01-27 11.71 11.77 11.60 11.77 0.0M
2023-01-26 11.82 11.84 11.71 11.71 0.0M
2023-01-25 11.92 11.92 11.70 11.82 0.0M
2023-01-24 11.79 11.94 11.68 11.68 0.0M
2023-01-23 11.94 11.94 11.74 11.79 0.0M
2023-01-20 11.71 11.95 11.71 11.93 0.0M
2023-01-19 12.02 12.02 11.71 11.82 0.0M
2023-01-18 12.26 12.27 11.55 12.02 0.0M
2023-01-17 11.91 12.29 11.77 12.29 0.0M
2023-01-16 11.97 11.97 11.88 11.92 0.0M
2023-01-13 11.97 12.13 11.95 11.95 0.0M
2023-01-12 11.99 12.12 11.93 12.12 0.0M
2023-01-11 12.02 12.02 11.89 11.90 0.0M
2023-01-10 12.16 12.19 12.03 12.03 0.0M
2023-01-09 11.76 12.16 11.73 12.16 0.0M
2023-01-06 11.78 11.89 11.72 11.76 0.0M
2023-01-05 11.90 11.90 11.72 11.87 0.0M
2023-01-04 11.84 11.84 11.70 11.72 0.0M
2023-01-03 12.00 12.00 11.81 11.81 0.0M
2023-01-02 11.77 12.02 11.69 12.01 0.0M