FII Centro Textil Internacional (CTXT11)

CTXT11
🏛️ 브라질 →
4.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 12.00 12.29 11.77 11.77 0.0M
2022-12-28 11.66 11.98 11.61 11.88 0.0M
2022-12-27 11.90 12.01 11.58 11.58 0.0M
2022-12-26 12.38 12.38 11.85 11.90 0.0M
2022-12-23 12.00 12.39 11.91 12.38 0.0M
2022-12-22 11.95 12.43 11.91 12.39 0.0M
2022-12-21 11.93 12.85 11.82 12.38 0.0M
2022-12-20 11.99 12.20 11.70 11.94 0.0M
2022-12-19 12.24 12.50 11.50 12.00 0.0M
2022-12-16 12.36 12.69 11.82 12.00 0.0M
2022-12-15 12.52 13.01 12.51 12.51 0.0M
2022-12-14 12.74 13.02 12.61 13.02 0.0M
2022-12-13 12.26 13.29 12.26 12.48 0.0M
2022-12-12 13.43 13.57 12.47 12.47 0.0M
2022-12-09 13.40 13.59 13.24 13.59 0.0M
2022-12-08 13.17 14.00 13.14 13.40 0.0M
2022-12-07 13.00 13.18 12.52 12.53 0.0M
2022-12-06 12.99 12.99 11.75 12.99 0.0M
2022-12-05 12.64 13.00 12.50 13.00 0.0M
2022-12-02 12.17 12.66 12.07 12.65 0.0M
2022-12-01 12.46 12.49 12.16 12.17 0.0M
2022-11-30 11.99 12.44 11.99 12.15 0.0M
2022-11-29 12.00 12.41 11.90 12.41 0.0M
2022-11-28 12.17 12.45 11.87 12.45 0.0M
2022-11-25 12.05 12.50 12.05 12.05 0.0M
2022-11-24 11.89 12.79 11.89 12.05 0.0M
2022-11-23 12.04 12.49 11.80 12.49 0.0M
2022-11-22 12.00 12.52 11.81 12.52 0.0M
2022-11-21 12.37 12.58 11.99 12.00 0.0M
2022-11-18 11.51 12.52 11.51 12.52 0.0M
2022-11-17 12.00 12.27 11.53 12.27 0.0M
2022-11-16 13.20 13.20 11.76 11.81 0.0M
2022-11-14 12.66 13.21 12.33 13.21 0.0M
2022-11-11 12.95 13.11 12.74 12.74 0.0M
2022-11-10 13.04 13.04 12.86 13.02 0.0M
2022-11-09 13.33 13.33 12.50 12.88 0.0M
2022-11-08 13.62 13.62 13.05 13.05 0.0M
2022-11-07 13.62 13.62 13.05 13.17 0.0M
2022-11-04 13.70 13.70 13.00 13.62 0.0M
2022-11-03 13.04 13.56 13.04 13.53 0.0M
2022-11-01 13.77 13.77 13.01 13.04 0.0M
2022-10-31 13.77 13.77 13.08 13.08 0.0M
2022-10-28 13.47 14.00 13.15 13.70 0.0M
2022-10-27 12.35 13.79 12.35 13.47 0.0M
2022-10-26 13.53 13.56 12.30 12.35 0.0M
2022-10-25 14.36 14.36 12.35 12.76 0.0M
2022-10-24 15.24 16.00 13.62 13.62 0.0M
2022-10-21 14.59 16.00 14.27 15.25 0.0M
2022-10-20 14.18 14.58 13.88 14.50 0.0M
2022-10-19 13.81 14.47 13.70 14.47 0.0M
2022-10-18 13.99 14.47 13.70 13.98 0.0M
2022-10-17 12.92 13.97 12.77 13.91 0.0M
2022-10-14 12.93 13.10 12.80 12.92 0.0M
2022-10-13 13.00 13.00 12.42 12.93 0.0M
2022-10-11 12.58 13.00 12.42 13.00 0.0M
2022-10-10 12.78 12.78 12.36 12.58 0.0M
2022-10-07 12.31 12.79 12.31 12.78 0.0M
2022-10-06 12.61 12.61 12.30 12.57 0.0M
2022-10-05 12.15 12.69 12.14 12.68 0.0M
2022-10-04 12.21 12.36 11.89 11.89 0.0M
2022-10-03 12.20 12.37 12.03 12.20 0.0M
2022-09-30 12.20 12.37 12.20 12.21 0.0M
2022-09-29 12.15 12.19 11.60 12.19 0.0M
2022-09-28 12.31 12.31 12.16 12.20 0.0M
2022-09-27 12.39 12.39 12.16 12.37 0.0M
2022-09-26 12.51 12.56 12.14 12.56 0.0M
2022-09-23 12.69 12.69 12.51 12.51 0.0M
2022-09-22 12.60 12.69 12.58 12.61 0.0M
2022-09-21 12.70 12.70 12.56 12.60 0.0M
2022-09-20 12.51 12.77 12.51 12.70 0.0M
2022-09-19 12.76 12.79 12.51 12.66 0.0M
2022-09-16 12.62 12.79 12.62 12.79 0.0M
2022-09-15 12.66 12.67 12.62 12.67 0.0M
2022-09-14 12.76 12.78 12.67 12.67 0.0M
2022-09-13 12.68 12.79 12.41 12.79 0.0M
2022-09-12 12.78 12.78 12.10 12.68 0.0M
2022-09-09 12.71 12.79 12.47 12.52 0.0M
2022-09-08 12.77 12.78 12.43 12.71 0.0M
2022-09-06 12.53 12.78 12.39 12.78 0.0M
2022-09-05 12.39 12.61 12.30 12.51 0.0M
2022-09-02 12.60 12.76 12.39 12.39 0.0M
2022-09-01 12.58 12.58 12.21 12.58 0.0M
2022-08-31 12.60 12.64 12.19 12.59 0.0M
2022-08-30 12.78 12.78 12.31 12.63 0.0M
2022-08-29 12.77 12.79 12.54 12.78 0.0M
2022-08-26 12.19 12.55 12.19 12.55 0.0M
2022-08-25 12.57 12.61 12.02 12.02 0.0M
2022-08-24 12.50 12.60 12.41 12.60 0.0M
2022-08-23 12.75 12.79 12.58 12.58 0.0M
2022-08-22 12.76 12.76 12.48 12.75 0.0M
2022-08-19 12.45 12.78 12.45 12.76 0.0M
2022-08-18 12.58 12.58 12.41 12.45 0.0M
2022-08-17 12.78 12.78 12.26 12.59 0.0M
2022-08-16 12.75 12.75 12.01 12.59 0.0M
2022-08-15 12.52 12.77 12.26 12.75 0.0M
2022-08-12 12.79 12.79 12.29 12.78 0.0M
2022-08-11 12.71 12.71 12.34 12.49 0.0M
2022-08-10 12.24 12.79 12.16 12.71 0.0M
2022-08-09 12.03 12.48 11.82 12.33 0.0M
2022-08-08 12.80 12.80 12.04 12.06 0.0M
2022-08-05 12.11 12.88 12.08 12.80 0.0M
2022-08-04 11.95 12.00 11.93 12.00 0.0M
2022-08-03 11.61 11.99 11.61 11.98 0.0M
2022-08-02 12.12 12.12 11.50 11.59 0.0M
2022-08-01 12.36 12.36 11.56 12.12 0.0M
2022-07-29 12.41 12.41 12.18 12.33 0.0M
2022-07-28 12.49 12.50 12.27 12.42 0.0M
2022-07-27 11.96 12.62 11.96 12.60 0.0M
2022-07-26 12.92 13.01 11.92 12.70 0.0M
2022-07-25 11.70 12.96 11.64 12.77 0.0M
2022-07-22 12.75 12.75 11.75 12.43 0.0M
2022-07-21 12.91 12.91 12.65 12.75 0.0M
2022-07-20 12.91 12.92 11.11 12.92 0.0M
2022-07-19 13.20 13.20 12.45 12.92 0.0M
2022-07-18 12.94 13.13 12.94 12.95 0.0M
2022-07-15 13.09 13.15 13.00 13.15 0.0M
2022-07-14 12.95 13.10 12.94 13.03 0.0M
2022-07-13 12.99 12.99 12.83 12.94 0.0M
2022-07-12 13.18 13.18 12.99 12.99 0.0M
2022-07-11 13.58 13.70 13.17 13.18 0.0M
2022-07-08 13.60 13.60 13.51 13.58 0.0M
2022-07-07 13.89 13.89 13.71 13.88 0.0M
2022-07-06 13.99 13.99 13.61 13.89 0.0M
2022-07-05 13.42 13.99 13.42 13.99 0.0M
2022-07-04 13.83 13.83 13.15 13.42 0.0M
2022-07-01 13.84 13.84 13.67 13.84 0.0M
2022-06-30 14.07 14.07 13.85 13.85 0.0M
2022-06-29 14.07 14.08 14.07 14.07 0.0M
2022-06-28 14.26 14.26 14.22 14.24 0.0M
2022-06-27 13.03 14.25 13.03 14.24 0.0M
2022-06-24 14.57 14.59 13.02 13.02 0.0M
2022-06-23 14.57 14.79 13.81 14.79 0.0M
2022-06-22 14.56 14.99 14.56 14.57 0.0M
2022-06-21 14.57 14.76 14.57 14.76 0.0M
2022-06-20 13.90 14.70 13.89 14.57 0.0M
2022-06-17 16.11 16.85 13.83 14.38 0.0M
2022-06-15 17.88 17.88 16.20 16.25 0.0M
2022-06-14 18.00 18.87 18.00 18.02 0.0M
2022-06-13 19.55 19.70 19.07 19.70 0.0M
2022-06-10 19.97 19.97 19.56 19.56 0.0M
2022-06-09 19.71 20.66 18.61 19.98 0.0M
2022-06-08 19.91 19.91 19.72 19.72 0.0M
2022-06-07 20.69 20.69 18.23 19.92 0.0M
2022-06-06 20.70 20.70 20.09 20.69 0.0M
2022-06-03 20.78 20.78 20.78 20.78 0.0M
2022-06-02 21.15 21.15 19.99 20.82 0.0M
2022-06-01 21.13 21.20 21.13 21.15 0.0M
2022-05-31 21.05 21.05 20.32 21.04 0.0M
2022-05-30 21.60 21.60 20.48 21.05 0.0M
2022-05-27 20.10 21.57 20.10 21.57 0.0M
2022-05-26 20.06 21.48 20.06 21.05 0.0M
2022-05-25 20.38 20.83 20.08 20.64 0.0M
2022-05-24 20.55 20.96 20.05 20.63 0.0M
2022-05-23 20.41 21.00 20.41 20.55 0.0M
2022-05-20 21.10 21.11 20.39 21.00 0.0M
2022-05-19 20.57 21.18 20.57 21.10 0.0M
2022-05-18 20.61 21.69 20.58 21.01 0.0M
2022-05-17 21.66 21.66 21.21 21.24 0.0M
2022-05-16 21.70 21.70 21.17 21.66 0.0M
2022-05-13 21.61 21.70 21.11 21.70 0.0M
2022-05-12 20.89 21.69 20.89 21.61 0.0M
2022-05-11 21.59 21.80 20.53 20.90 0.0M
2022-05-10 21.35 21.82 20.92 21.59 0.0M
2022-05-09 22.35 22.35 21.50 21.50 0.0M
2022-05-06 22.35 22.35 21.99 22.20 0.0M
2022-05-05 22.29 22.29 21.73 22.12 0.0M
2022-05-04 21.78 22.34 21.50 22.29 0.0M
2022-05-03 21.15 22.49 20.50 21.78 0.0M
2022-05-02 21.50 22.54 21.50 21.98 0.0M
2022-04-29 21.50 22.53 21.49 22.53 0.0M
2022-04-28 22.62 22.62 21.30 22.25 0.0M
2022-04-27 22.86 22.86 21.35 22.20 0.0M
2022-04-26 22.89 22.89 22.02 22.86 0.0M
2022-04-25 23.00 23.00 22.28 22.89 0.0M
2022-04-22 23.05 23.33 22.59 23.00 0.0M
2022-04-20 22.90 23.37 22.45 23.05 0.0M
2022-04-19 22.89 23.37 22.55 22.55 0.0M
2022-04-18 21.20 23.38 21.20 23.38 0.0M
2022-04-14 21.16 23.42 21.16 23.00 0.0M
2022-04-13 22.84 22.84 22.68 22.80 0.0M
2022-04-12 22.32 22.98 22.32 22.85 0.0M
2022-04-11 22.50 23.00 21.59 22.33 0.0M
2022-04-08 23.06 23.46 22.00 22.00 0.0M
2022-04-07 23.48 23.48 22.00 23.07 0.0M
2022-04-06 23.25 23.49 22.62 23.48 0.0M
2022-04-05 23.27 23.97 22.63 22.80 0.0M
2022-04-04 23.23 24.00 22.65 22.99 0.0M
2022-04-01 23.34 23.34 22.60 22.60 0.0M
2022-03-31 23.10 24.00 22.51 23.98 0.0M
2022-03-30 22.99 24.00 22.70 23.11 0.0M
2022-03-29 22.51 23.00 22.42 23.00 0.0M
2022-03-28 22.50 23.00 22.01 22.57 0.0M
2022-03-25 21.99 22.50 21.99 22.50 0.0M
2022-03-24 23.00 23.00 22.05 22.08 0.0M
2022-03-23 21.17 23.07 21.17 22.46 0.0M
2022-03-22 21.13 23.10 21.13 22.69 0.0M
2022-03-21 21.96 22.63 21.00 21.12 0.0M
2022-03-18 21.71 22.24 21.25 22.24 0.0M
2022-03-17 21.97 21.97 21.26 21.71 0.0M
2022-03-16 22.23 22.25 21.24 21.97 0.0M
2022-03-15 21.12 22.25 20.35 22.23 0.0M
2022-03-14 21.11 22.38 20.85 21.12 0.0M
2022-03-11 21.04 21.43 20.85 21.10 0.0M
2022-03-10 22.62 22.74 20.30 21.05 0.0M
2022-03-09 22.26 22.62 21.99 22.62 0.0M
2022-03-08 21.02 22.77 21.01 22.22 0.0M
2022-03-07 20.85 22.00 20.60 21.01 0.0M
2022-03-04 22.03 23.19 21.20 23.14 0.0M
2022-03-03 23.42 23.42 22.40 23.10 0.0M
2022-03-02 22.40 23.54 22.40 23.54 0.0M
2022-02-25 21.22 22.34 21.20 22.34 0.0M
2022-02-24 22.49 22.49 21.01 21.48 0.0M
2022-02-23 20.73 22.53 20.73 22.44 0.0M
2022-02-22 21.99 21.99 20.89 20.90 0.0M
2022-02-21 22.10 22.10 20.81 21.20 0.0M
2022-02-18 22.90 22.90 20.90 22.00 0.0M
2022-02-17 22.98 22.98 20.81 22.59 0.0M
2022-02-16 22.98 22.98 20.85 22.60 0.0M
2022-02-15 22.99 22.99 20.63 21.67 0.0M
2022-02-14 21.37 23.50 21.25 21.50 0.0M
2022-02-11 21.51 22.87 19.50 21.37 0.0M
2022-02-10 22.55 22.55 21.95 21.99 0.0M
2022-02-09 22.66 23.50 22.52 22.92 0.0M
2022-02-08 22.63 22.97 22.52 22.66 0.0M
2022-02-07 23.50 23.50 22.79 23.00 0.0M
2022-02-04 23.63 23.63 23.24 23.30 0.0M
2022-02-03 24.20 25.49 23.63 23.63 0.0M
2022-02-02 24.01 25.30 24.01 24.30 0.0M
2022-02-01 23.80 26.00 23.80 25.98 0.0M
2022-01-31 23.76 23.80 23.24 23.78 0.0M
2022-01-28 21.16 23.97 21.16 23.76 0.0M
2022-01-27 21.05 23.00 21.05 23.00 0.0M
2022-01-26 21.30 21.79 21.00 21.05 0.0M
2022-01-25 21.46 21.46 20.61 21.30 0.0M
2022-01-24 20.20 21.46 20.01 21.46 0.0M
2022-01-21 18.16 20.20 18.12 20.01 0.0M
2022-01-20 19.39 19.61 19.00 19.56 0.0M
2022-01-19 19.01 19.46 19.01 19.25 0.0M
2022-01-18 18.04 19.19 18.01 19.12 0.0M
2022-01-17 18.71 18.75 18.05 18.10 0.0M
2022-01-14 18.77 18.78 17.99 18.71 0.0M
2022-01-13 18.04 18.49 18.04 18.05 0.0M
2022-01-12 18.39 18.40 17.99 18.30 0.0M
2022-01-11 18.00 18.79 18.00 18.50 0.0M
2022-01-10 17.85 18.90 17.71 17.99 0.0M
2022-01-07 18.97 19.10 18.87 18.99 0.0M
2022-01-06 17.83 19.00 17.83 18.99 0.0M
2022-01-05 17.88 18.38 17.30 18.02 0.0M
2022-01-04 18.49 19.00 17.87 17.87 0.0M
2022-01-03 17.77 18.50 17.77 18.00 0.0M