São Paulo - Delayed Quote BRL

Cidade Jardim Continental Tower Fundo De Investimento Imobiliario (CJCT11.SA)

Compare
52.98
0.00
(0.00%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202551.1052.9851.1052.9852.983
Jan 15, 202552.9852.9850.3852.9852.988
Jan 14, 202552.7952.9850.0052.9852.981,336
Jan 13, 202552.7552.8049.2952.8052.80350
Jan 7, 202552.7052.7049.0252.6952.6963
Dec 30, 202454.9954.9953.0053.0052.79201
Jan 2, 2025 0.21 Dividend
Dec 27, 202449.0052.9949.0052.9952.781,007
Dec 26, 202449.7950.9949.0050.9950.791,196
Dec 23, 202446.7250.6746.7250.6550.45377
Dec 19, 202449.4150.8746.1050.8750.6766
Dec 17, 202451.0051.0051.0051.0050.801
Dec 16, 202450.0050.0050.0050.0049.8020
Dec 13, 202449.1050.9949.1050.9950.79153
Dec 12, 202449.6750.7149.0050.7150.51585
Dec 11, 202450.9950.9950.9950.9950.791
Dec 10, 202449.8550.9649.8550.9650.763
Dec 9, 202451.9851.9850.9850.9850.785
Dec 6, 202450.0151.9950.0051.9951.7847
Dec 5, 202450.8152.0248.0151.9951.78354
Dec 4, 202451.9951.9951.9951.9951.781
Dec 3, 202451.0051.0051.0051.0050.80846
Dec 2, 2024 0.09 Dividend
Dec 2, 202451.0051.9951.0051.9951.78341
Nov 29, 202451.0052.9951.0052.0051.70614
Nov 28, 202450.2851.0050.0051.0050.71253
Nov 27, 202450.0252.0050.0052.0051.70286
Nov 26, 202451.5152.0051.0152.0051.70156
Nov 25, 202451.0052.9951.0052.0051.7052
Nov 22, 202450.8750.8750.8750.8750.58300
Nov 21, 202451.0551.9051.0451.9051.6022
Nov 19, 202451.9952.0051.9952.0051.702
Nov 18, 202451.1352.4950.0050.0249.74306
Nov 14, 202452.0053.0049.9652.6352.331,288
Nov 13, 202451.7652.9951.7652.0051.7014
Nov 12, 202451.6252.9851.6252.0051.70101
Nov 11, 202450.6952.0049.9552.0051.7072
Nov 8, 202452.0052.0052.0052.0051.7012
Nov 7, 202453.0053.4849.9952.0051.70106,005
Nov 6, 202451.0053.4950.0053.4953.192,869
Nov 5, 202451.0053.8951.0053.8953.5846
Nov 1, 202450.0052.9650.0050.5050.211,026
Nov 1, 2024 0.09 Dividend
Oct 31, 202453.5154.0053.5154.0053.60593
Oct 30, 202454.0054.0054.0054.0053.603
Oct 29, 202454.5054.5054.0054.0053.6030,010
Oct 25, 202454.0155.0053.2055.0054.60199
Oct 24, 202456.0156.0155.9956.0055.592,058
Oct 23, 202457.0457.4356.0057.4357.01145
Oct 22, 202458.0058.0056.3057.7757.352,287
Oct 21, 202458.0058.0058.0058.0057.571
Oct 17, 202457.7457.8857.5057.8857.4525
Oct 14, 202457.8058.3957.8057.8057.38180
Oct 10, 202458.0058.3358.0058.2557.8224
Oct 8, 202457.8157.8257.8157.8257.4015
Oct 4, 202457.8157.8957.8057.8357.4137
Oct 3, 202457.8858.0657.8058.0657.63335
Oct 2, 202458.5158.7157.8057.8857.45995
Oct 1, 2024 0.09 Dividend
Oct 1, 202458.7459.0058.7459.0058.572,002
Sep 30, 202459.0059.5959.0059.5959.06137
Sep 27, 202459.6059.6059.6059.6059.0723
Sep 25, 202459.5959.6059.5059.6059.0753
Sep 24, 202459.9160.0059.5059.6059.07147
Sep 20, 202459.5159.5259.0059.5058.97175
Sep 19, 202459.5259.6359.5159.5559.02158
Sep 18, 202459.2559.6659.0159.5158.98176
Sep 17, 202459.2359.9959.2359.5058.97388
Sep 16, 202459.6460.9059.0060.5059.97279
Sep 13, 202459.9060.4659.5060.0059.47949
Sep 12, 202460.0160.5060.0060.5059.97129
Sep 11, 202461.0161.2360.5060.5059.972,892
Sep 10, 202461.0161.5061.0161.5060.96142
Sep 9, 202461.4161.8961.1061.8961.34528
Sep 6, 202461.6062.1061.6062.1061.551,617
Sep 5, 202461.7162.2061.7062.2061.65201
Sep 4, 202462.0362.4061.2362.4061.851,632
Sep 3, 202462.0162.5062.0162.5061.95133
Sep 2, 2024 0.09 Dividend
Sep 2, 202462.9162.9162.0062.5061.95298
Aug 30, 202462.0063.4862.0063.0062.352,842
Aug 29, 202461.2162.0061.0862.0061.36170
Aug 28, 202461.0162.4959.0062.0061.36154
Aug 27, 202462.5162.9762.0062.9762.322,622
Aug 26, 202462.5062.7962.0262.7962.1543
Aug 23, 202462.4962.5362.0262.5161.87313
Aug 22, 202462.5062.5162.0262.4961.85107
Aug 21, 202462.0162.7862.0162.7262.08210
Aug 20, 202462.5162.9962.5062.7562.11126
Aug 19, 202462.5063.0062.5063.0062.3581
Aug 15, 202462.8763.0062.8763.0062.35115
Aug 13, 202463.0063.0063.0063.0062.351
Aug 12, 202463.0063.0063.0063.0062.351
Aug 9, 202462.5063.1062.5063.1062.45549
Aug 8, 202463.1063.1063.1063.1062.459
Aug 7, 202463.5063.5063.5063.5062.854
Aug 6, 202463.4863.4863.4863.4862.8372
Aug 5, 202463.5063.5063.0063.2062.5538
Aug 2, 202463.5063.5063.5063.5062.85481
Aug 1, 2024 0.09 Dividend
Aug 1, 202463.5463.9063.5063.5062.858
Jul 31, 202463.0264.0063.0064.0063.25971
Jul 30, 202463.3363.8863.0263.8863.1453
Jul 29, 202463.0363.9863.0263.5062.7652
Jul 25, 202462.0163.9062.0163.9063.167
Jul 23, 202464.0064.0064.0064.0063.252,104
Jul 22, 202464.0064.0064.0064.0063.2585
Jul 19, 202464.0064.0064.0064.0063.2540
Jul 18, 202464.0064.0064.0064.0063.2560
Jul 17, 202464.0064.0064.0064.0063.257
Jul 16, 202464.0064.0064.0064.0063.25360
Jul 15, 202463.7264.0063.7264.0063.2581
Jul 12, 202463.9064.4563.9064.0063.251,007
Jul 11, 202463.0264.4263.0264.0063.25587
Jul 10, 202464.0064.0064.0064.0063.251
Jul 9, 202464.4964.4964.4964.4963.74-
Jul 8, 202463.0164.5963.0164.4963.74268
Jul 4, 202464.9264.9264.9264.9264.166
Jul 3, 202464.9964.9964.9964.9964.232
Jul 1, 202464.0064.0063.6364.0063.25176
Jul 1, 2024 0.24 Dividend
Jun 28, 202464.0064.0064.0064.0063.0212
Jun 27, 202465.5065.5065.5065.5064.492
Jun 20, 202464.0165.2464.0165.2464.24330
Jun 19, 202464.2965.5164.2965.5164.506
Jun 17, 202464.3464.3464.0064.0063.02104
Jun 14, 202464.0064.0464.0064.0463.06123
Jun 13, 202464.0264.0264.0064.0063.02992
Jun 12, 202464.3664.3664.0364.0363.0559
Jun 11, 202464.3864.3864.3664.3663.3758
Jun 10, 202464.5064.5064.0964.0963.11301
Jun 7, 202465.5065.9964.5365.4964.48229
Jun 6, 202464.7765.4964.7765.4964.48505
Jun 5, 202464.4164.4164.0064.0063.021,250
Jun 4, 202465.9966.0064.0065.0064.001,497
Jun 3, 2024 0.09 Dividend
May 31, 202464.9167.9764.0166.0064.90263
May 29, 202464.3365.9562.0065.9564.85285
May 28, 202465.0065.0064.0164.9963.9030
May 27, 202465.0065.0065.0065.0063.911
May 24, 202464.5965.9764.5865.0063.9178
May 23, 202465.1065.6164.4265.3664.27329
May 22, 202465.9065.9063.5665.1064.0164
May 21, 202465.9865.9865.0065.0063.917
May 20, 202465.9765.9765.9765.9764.871
May 17, 202465.9865.9963.6264.2963.2271
May 15, 202464.1065.9963.7665.9964.89322
May 14, 202464.0064.0064.0064.0062.9330
May 9, 202464.0164.0164.0064.0062.936,000
May 8, 202464.0164.0164.0164.0162.94401
May 7, 202463.5065.2963.5065.2964.2018
May 6, 202463.4064.0063.2064.0062.93796
May 3, 202463.3464.1963.3464.1963.1273
May 2, 2024 0.09 Dividend
May 2, 202464.3964.3964.3964.3963.3150
Apr 30, 202464.5165.0063.3064.5063.33234
Apr 24, 202463.9966.0063.9966.0064.813
Apr 23, 202463.0165.0163.0064.8963.721,138
Apr 22, 202463.9767.9763.9764.9963.82213
Apr 18, 202463.9863.9863.9763.9762.8120
Apr 17, 202465.9965.9965.9965.9964.802
Apr 15, 202463.0063.0063.0063.0061.8675
Apr 12, 202461.5064.9361.5064.9363.763,138
Apr 11, 202462.9062.9062.0562.7361.601,974
Apr 10, 202462.7962.9862.7962.8061.67843
Apr 9, 202461.0162.9060.0062.9061.761,966
Apr 8, 202461.0363.0061.0062.9961.85564
Apr 5, 202462.0664.3061.4963.2062.062,385
Apr 4, 202462.5063.2062.5063.2062.06793
Apr 3, 202462.8962.8962.8962.8961.751
Mar 28, 202463.0165.3561.9965.0063.747,103
Apr 1, 2024 0.09 Dividend
Mar 27, 202462.0264.0062.0164.0062.7622
Mar 26, 202463.0163.0163.0063.0061.78450
Mar 25, 202463.5263.5263.5063.5062.27393
Mar 22, 202463.5064.5063.5064.5063.25247
Mar 20, 202464.5065.3564.5065.3564.08201
Mar 19, 202465.0065.0064.0264.0262.782
Mar 18, 202464.5064.5064.5064.5063.252
Mar 15, 202465.9965.9965.9965.9964.7124
Mar 14, 202465.9966.0065.9966.0064.7210
Mar 13, 202464.0165.9964.0065.9964.7177
Mar 12, 202464.5065.5064.5065.5064.23302
Mar 11, 202464.5064.5064.5064.5063.25201
Mar 8, 202465.0165.0164.0064.0062.76439
Mar 7, 202467.1167.1165.5065.5064.233
Mar 6, 202466.8867.4765.7567.2565.941,305
Mar 4, 202468.0069.8968.0069.8968.53322
Mar 1, 2024 0.09 Dividend
Mar 1, 202469.8969.8969.8969.8968.5350
Feb 29, 202469.9869.9869.9869.9868.5331
Feb 28, 202468.0068.0067.9967.9966.5811
Feb 27, 202466.7967.8665.5067.8666.461,900
Feb 23, 202467.9967.9967.9967.9966.584
Feb 20, 202467.8067.8067.8067.8066.4011
Feb 19, 202466.7167.9966.7067.8366.43351
Feb 16, 202467.8067.8067.8067.8066.401
Feb 15, 202468.0068.0067.8067.8066.406
Feb 14, 202466.5268.0066.5068.0066.59114
Feb 6, 202466.5067.9866.5067.9866.57534
Feb 5, 202466.9967.9966.9967.9966.58305
Feb 1, 202467.2267.5067.2267.5066.102
Feb 1, 2024 0.09 Dividend
Jan 31, 202467.7968.0066.0067.9966.502,148
Jan 30, 202467.0067.3166.5067.0165.546,498
Jan 29, 202467.0067.0067.0067.0065.53519
Jan 24, 202466.9967.6266.9967.6266.131,237
Jan 23, 202466.0267.6265.0067.6266.133,669
Jan 19, 202467.0267.6367.0067.6366.141,578
Jan 18, 202466.9967.9066.9967.9066.41107
Jan 17, 202467.4268.0067.0068.0066.5034