Navi Imobiliario FOF de Investimento Imobiliario (NAVT11)

NAVT11
🏛️ Brasilien →
71.72
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 55.29 55.30 54.56 55.30 0.0M
2022-12-28 54.56 54.56 54.56 54.56 0.0M
2022-12-27 54.33 54.33 53.70 54.33 0.0M
2022-12-26 54.11 54.34 53.94 54.33 0.0M
2022-12-23 52.42 54.47 52.35 54.11 0.0M
2022-12-22 54.01 54.57 51.87 52.47 0.0M
2022-12-21 54.52 54.52 53.82 53.99 0.0M
2022-12-20 54.44 54.44 51.87 53.09 0.0M
2022-12-19 54.09 54.68 52.97 54.42 0.0M
2022-12-16 54.42 54.46 54.09 54.09 0.0M
2022-12-15 53.94 54.44 53.93 54.44 0.0M
2022-12-14 54.38 54.38 52.21 53.94 0.0M
2022-12-13 54.61 55.63 54.42 54.44 0.0M
2022-12-12 55.94 55.94 54.58 54.60 0.0M
2022-12-09 55.93 55.94 55.92 55.94 0.0M
2022-12-08 56.77 56.78 55.86 55.90 0.0M
2022-12-07 56.22 56.42 56.22 56.41 0.0M
2022-12-06 56.39 56.39 55.68 55.72 0.0M
2022-12-05 56.04 56.40 56.04 56.13 0.0M
2022-12-02 55.74 57.14 55.68 57.07 0.0M
2022-12-01 55.79 57.11 55.74 55.74 0.0M
2022-11-30 56.04 56.56 55.76 55.79 0.0M
2022-11-29 55.68 56.29 55.68 55.68 0.0M
2022-11-28 55.68 56.47 55.68 55.75 0.0M
2022-11-25 57.55 57.55 55.70 56.04 0.0M
2022-11-24 56.07 57.84 56.07 57.84 0.0M
2022-11-23 56.76 56.76 55.53 56.07 0.0M
2022-11-22 58.23 58.23 55.53 56.76 0.0M
2022-11-21 56.27 57.47 55.40 56.73 0.0M
2022-11-18 56.67 57.72 56.24 56.27 0.0M
2022-11-17 57.48 57.48 56.82 57.35 0.0M
2022-11-16 58.20 58.91 57.46 57.83 0.0M
2022-11-14 58.81 58.81 57.95 58.74 0.0M
2022-11-11 58.16 58.98 57.95 57.96 0.0M
2022-11-10 59.06 59.06 57.62 57.62 0.0M
2022-11-09 59.60 59.60 58.33 59.18 0.0M
2022-11-08 59.01 59.69 59.01 59.39 0.0M
2022-11-07 59.06 59.77 58.47 59.03 0.0M
2022-11-04 58.94 59.07 58.86 59.06 0.0M
2022-11-03 58.88 59.15 58.33 58.93 0.0M
2022-11-01 59.13 59.80 58.70 58.78 0.0M
2022-10-31 59.06 59.57 58.14 59.13 0.0M
2022-10-28 59.07 59.09 59.06 59.07 0.0M
2022-10-27 59.09 60.16 59.07 59.13 0.0M
2022-10-26 59.52 59.53 59.21 59.43 0.0M
2022-10-25 59.59 59.60 58.69 59.35 0.0M
2022-10-24 59.73 59.73 59.50 59.60 0.0M
2022-10-21 60.27 60.28 59.07 59.77 0.0M
2022-10-20 58.29 59.80 57.66 58.39 0.0M
2022-10-19 59.23 59.88 59.08 59.24 0.0M
2022-10-18 60.50 61.21 59.57 59.76 0.0M
2022-10-17 60.20 60.57 59.03 60.49 0.0M
2022-10-14 60.67 60.69 59.93 60.19 0.0M
2022-10-13 60.89 60.89 59.96 59.96 0.0M
2022-10-11 61.18 61.18 60.04 60.89 0.0M
2022-10-10 59.87 60.38 59.87 59.98 0.0M
2022-10-07 60.13 60.32 59.12 59.86 0.0M
2022-10-06 59.56 60.15 57.88 60.08 0.0M
2022-10-05 59.78 59.94 58.06 59.56 0.0M
2022-10-04 57.60 59.84 57.60 59.84 0.0M
2022-10-03 57.43 57.60 57.41 57.60 0.0M
2022-09-30 57.20 57.58 56.33 56.85 0.0M
2022-09-29 56.84 57.20 56.61 57.20 0.0M
2022-09-28 57.55 57.58 56.61 57.27 0.0M
2022-09-27 56.39 58.01 56.39 56.78 0.0M
2022-09-26 57.90 58.18 56.61 56.65 0.0M
2022-09-23 58.80 58.82 56.54 57.92 0.0M
2022-09-22 57.66 58.79 57.46 58.46 0.0M
2022-09-21 58.61 58.61 57.59 58.23 0.0M
2022-09-20 57.64 57.64 57.63 57.64 0.0M
2022-09-19 57.65 59.49 57.65 58.21 0.0M
2022-09-16 57.24 59.86 57.17 58.38 0.0M
2022-09-15 58.25 58.87 57.52 58.01 0.0M
2022-09-14 58.42 58.42 58.24 58.27 0.0M
2022-09-13 58.82 58.83 57.76 58.41 0.0M
2022-09-12 58.07 59.75 57.98 59.54 0.0M
2022-09-09 58.72 59.02 58.65 59.02 0.0M
2022-09-08 57.97 59.39 57.76 58.72 0.0M
2022-09-06 58.19 58.20 57.90 57.98 0.0M
2022-09-05 59.03 59.03 57.45 57.76 0.0M
2022-09-02 58.75 59.64 57.45 58.41 0.0M
2022-09-01 57.89 57.90 57.89 57.90 0.0M
2022-08-31 58.71 58.76 57.90 57.90 0.0M
2022-08-30 57.46 58.74 57.45 57.70 0.0M
2022-08-29 57.64 57.92 57.45 57.45 0.0M
2022-08-26 57.93 58.81 56.89 58.81 0.0M
2022-08-25 57.45 57.89 57.00 57.89 0.0M
2022-08-24 56.41 57.93 56.28 57.90 0.0M
2022-08-23 57.00 57.43 56.71 57.43 0.0M
2022-08-22 57.97 57.98 56.12 57.46 0.0M
2022-08-19 56.63 58.05 55.73 58.05 0.0M
2022-08-18 56.50 56.51 56.48 56.51 0.0M
2022-08-17 55.97 57.30 55.95 56.51 0.0M
2022-08-16 56.02 57.42 54.83 56.43 0.0M
2022-08-15 55.29 56.55 54.47 55.29 0.0M
2022-08-12 54.46 56.74 54.46 55.84 0.0M
2022-08-11 54.38 54.94 54.33 54.43 0.0M
2022-08-10 54.10 54.44 53.56 54.13 0.0M
2022-08-09 53.54 54.12 53.23 54.10 0.0M
2022-08-08 54.01 54.47 53.02 53.74 0.0M
2022-08-05 53.43 54.04 53.43 53.43 0.0M
2022-08-04 53.43 53.47 52.60 53.39 0.0M
2022-08-03 52.59 53.02 52.51 53.02 0.0M
2022-08-02 53.06 53.17 52.58 52.80 0.0M
2022-08-01 53.26 54.04 52.33 53.05 0.0M
2022-07-29 52.48 53.18 52.42 53.18 0.0M
2022-07-28 52.58 52.76 52.25 52.48 0.0M
2022-07-27 52.43 52.99 52.43 52.58 0.0M
2022-07-26 52.58 53.20 52.58 52.95 0.0M
2022-07-25 52.70 52.70 52.25 52.61 0.0M
2022-07-22 53.02 53.02 52.43 52.43 0.0M
2022-07-21 52.53 52.94 52.25 52.43 0.0M
2022-07-20 52.99 52.99 51.81 52.22 0.0M
2022-07-19 53.10 53.16 52.87 53.02 0.0M
2022-07-18 53.06 53.62 53.05 53.14 0.0M
2022-07-15 54.26 54.26 54.12 54.12 0.0M
2022-07-14 52.98 54.20 52.67 53.42 0.0M
2022-07-13 53.23 54.33 52.89 53.15 0.0M
2022-07-12 54.22 54.57 53.51 54.54 0.0M
2022-07-11 53.46 54.26 53.42 54.26 0.0M
2022-07-08 54.70 54.70 52.91 53.46 0.0M
2022-07-07 53.60 54.74 53.15 54.71 0.0M
2022-07-06 52.87 53.88 52.87 53.59 0.0M
2022-07-05 53.58 54.09 53.00 53.00 0.0M
2022-07-04 53.62 53.62 53.27 53.59 0.0M
2022-07-01 54.10 54.22 53.27 53.59 0.0M
2022-06-30 54.17 54.17 53.33 54.10 0.0M
2022-06-29 53.31 53.59 53.30 53.52 0.0M
2022-06-28 53.89 54.26 53.29 54.23 0.0M
2022-06-27 53.85 53.96 53.72 53.96 0.0M
2022-06-24 53.70 53.88 53.70 53.87 0.0M
2022-06-23 53.59 53.88 53.59 53.70 0.0M
2022-06-22 53.60 53.91 53.59 53.91 0.0M
2022-06-21 53.88 53.98 53.51 53.91 0.0M
2022-06-20 54.26 54.26 53.25 53.88 0.0M
2022-06-17 54.95 54.95 53.60 53.62 0.0M
2022-06-15 54.75 56.45 54.38 56.01 0.0M
2022-06-14 54.57 55.27 54.57 55.27 0.0M
2022-06-13 55.43 56.35 53.75 55.49 0.0M
2022-06-10 55.28 55.50 54.41 54.86 0.0M
2022-06-09 55.24 55.88 55.23 55.23 0.0M
2022-06-08 55.67 55.98 55.25 55.25 0.0M
2022-06-07 55.22 55.98 54.95 55.98 0.0M
2022-06-06 55.55 55.55 54.51 55.23 0.0M
2022-06-03 56.05 56.06 54.41 55.56 0.0M
2022-06-02 56.17 56.17 55.22 55.28 0.0M
2022-06-01 56.64 56.64 56.13 56.50 0.0M
2022-05-31 56.57 56.57 54.61 56.53 0.0M
2022-05-30 56.72 56.72 56.15 56.15 0.0M
2022-05-27 56.05 56.73 56.05 56.73 0.0M
2022-05-26 55.95 57.38 55.23 56.73 0.0M
2022-05-25 54.99 55.96 54.99 55.96 0.0M
2022-05-24 55.05 55.07 54.52 55.01 0.0M
2022-05-23 54.49 55.37 53.75 54.54 0.0M
2022-05-20 54.49 56.72 54.49 54.49 0.0M
2022-05-19 56.58 56.58 54.56 54.56 0.0M
2022-05-18 55.35 56.61 54.24 56.61 0.0M
2022-05-17 54.49 55.21 54.18 54.93 0.0M
2022-05-16 55.19 55.40 54.14 54.34 0.0M
2022-05-13 53.92 55.17 53.92 55.17 0.0M
2022-05-12 54.44 54.84 53.42 53.85 0.0M
2022-05-11 54.59 54.99 53.95 54.04 0.0M
2022-05-10 54.80 55.05 53.42 53.85 0.0M
2022-05-09 54.75 54.84 54.74 54.74 0.0M
2022-05-06 54.74 55.46 54.40 54.74 0.0M
2022-05-05 54.74 56.06 54.74 54.74 0.0M
2022-05-04 56.06 56.42 54.74 54.74 0.0M
2022-05-03 55.22 56.79 54.72 56.06 0.0M
2022-05-02 56.07 56.14 54.66 55.31 0.0M
2022-04-29 55.33 56.08 54.60 56.06 0.0M
2022-04-28 56.78 56.78 54.98 55.11 0.0M
2022-04-27 55.62 56.95 55.61 55.62 0.0M
2022-04-26 56.80 56.99 55.62 55.62 0.0M
2022-04-25 54.66 57.36 54.61 57.36 0.0M
2022-04-22 54.69 55.33 54.62 55.33 0.0M
2022-04-20 55.50 55.51 53.71 54.04 0.0M
2022-04-19 53.95 54.50 53.63 53.83 0.0M
2022-04-18 68.89 69.62 67.96 69.02 0.0M
2022-04-14 69.84 69.86 68.48 69.59 0.0M
2022-04-13 69.92 69.92 69.03 69.04 0.0M
2022-04-12 69.03 69.97 69.03 69.94 0.0M
2022-04-11 69.97 69.97 68.24 69.03 0.0M
2022-04-08 69.96 69.97 68.16 69.97 0.0M
2022-04-07 68.10 69.97 67.35 69.97 0.0M
2022-04-06 68.12 69.70 67.63 67.87 0.0M
2022-04-05 68.12 69.66 67.37 67.63 0.0M
2022-04-04 67.73 69.74 67.17 67.63 0.0M
2022-04-01 68.58 69.90 67.19 67.67 0.0M
2022-03-31 67.23 69.03 67.23 69.02 0.0M
2022-03-30 67.17 67.84 67.17 67.84 0.0M
2022-03-29 67.83 68.45 67.17 67.17 0.0M
2022-03-28 67.89 67.90 67.63 67.85 0.0M
2022-03-25 67.19 67.81 67.03 67.27 0.0M
2022-03-24 67.04 67.90 66.27 67.17 0.0M
2022-03-23 68.08 68.10 67.07 67.07 0.0M
2022-03-22 67.19 68.20 66.89 67.18 0.0M
2022-03-21 66.99 68.66 66.28 66.31 0.0M
2022-03-18 68.01 69.22 66.71 67.17 0.0M
2022-03-17 66.32 67.33 66.27 67.33 0.0M
2022-03-16 66.71 68.09 65.90 66.33 0.0M
2022-03-15 66.52 68.10 66.47 67.06 0.0M
2022-03-14 66.59 67.70 66.51 66.51 0.0M
2022-03-11 68.50 68.50 66.51 66.85 0.0M
2022-03-10 67.30 69.31 67.27 67.42 0.0M
2022-03-09 67.03 70.16 66.91 67.29 0.0M
2022-03-08 67.40 68.31 66.75 66.93 0.0M
2022-03-07 67.11 68.49 66.59 66.70 0.0M
2022-03-04 68.31 68.46 66.66 67.11 0.0M
2022-03-03 70.15 70.15 67.42 68.47 0.0M
2022-03-02 67.72 69.24 66.19 67.85 0.0M
2022-02-25 68.01 72.22 66.66 69.97 0.0M
2022-02-24 66.51 72.47 66.19 67.28 0.0M
2022-02-23 69.39 69.41 66.39 69.24 0.0M
2022-02-22 66.56 71.80 66.38 69.41 0.0M
2022-02-21 67.65 67.66 66.20 66.20 0.0M
2022-02-18 67.93 67.94 66.47 66.56 0.0M
2022-02-17 66.75 67.21 66.15 66.28 0.0M
2022-02-16 68.20 68.20 66.71 66.71 0.0M
2022-02-15 66.94 68.36 66.63 68.32 0.0M
2022-02-14 68.96 68.96 65.74 66.25 0.0M
2022-02-11 66.69 66.96 66.37 66.71 0.0M
2022-02-10 66.26 67.79 66.25 66.48 0.0M
2022-02-09 66.25 67.79 66.25 66.25 0.0M
2022-02-08 67.15 68.49 66.24 66.24 0.0M
2022-02-07 68.53 68.53 66.43 67.17 0.0M
2022-02-04 66.65 71.22 66.57 69.84 0.0M
2022-02-03 68.52 68.52 66.49 66.61 0.0M
2022-02-02 66.25 69.57 66.24 69.56 0.0M
2022-02-01 68.44 68.44 66.24 66.24 0.0M
2022-01-31 68.07 69.58 65.79 69.58 0.0M
2022-01-28 68.72 71.23 67.61 68.07 0.0M
2022-01-27 69.73 72.17 68.72 71.23 0.0M
2022-01-26 69.46 70.79 68.74 69.65 0.0M
2022-01-25 69.55 71.21 69.55 71.12 0.0M
2022-01-24 68.34 72.88 67.75 71.27 0.0M
2022-01-21 68.15 71.02 67.79 69.82 0.0M
2022-01-20 69.31 71.04 68.57 71.04 0.0M
2022-01-19 69.74 71.08 68.53 71.06 0.0M
2022-01-18 68.53 69.87 67.53 67.53 0.0M
2022-01-17 67.60 69.88 67.45 67.45 0.0M
2022-01-14 67.16 71.99 66.85 70.34 0.0M
2022-01-13 67.98 68.26 66.17 67.97 0.0M
2022-01-12 65.62 68.24 65.62 68.13 0.0M
2022-01-11 65.67 66.39 65.62 65.71 0.0M
2022-01-10 66.98 67.07 65.62 66.38 0.0M
2022-01-07 66.59 66.62 65.92 66.00 0.0M
2022-01-06 65.81 66.61 65.80 66.61 0.0M
2022-01-05 68.53 68.53 65.72 65.72 0.0M
2022-01-04 68.88 71.58 66.89 70.69 0.0M
2022-01-03 67.98 69.07 64.36 65.49 0.0M