Navi Residencial Fundo De Investimento Imobiliario (APTO11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.13989637306 | 9.65 | 9.66 | 9.4 | 1520 | 9.59216785 | FU |
| 4 | 0.11 | 1.16648992577 | 9.43 | 9.69 | 9.26 | 1999 | 9.51124728 | FU |
| 12 | -0.06 | -0.625 | 9.6 | 10.65 | 9.15 | 2380 | 9.51999544 | FU |
| 26 | -0.26 | -2.65306122449 | 9.8 | 10.65 | 9.15 | 3403 | 9.58128744 | FU |
| 52 | -0.41 | -4.12060301508 | 9.95 | 10.65 | 9.12 | 3802 | 9.70530017 | FU |
| 156 | -1.02 | -9.65909090909 | 10.56 | 11.53 | 8.03 | 4374 | 9.34161431 | FU |
| 260 | -1.02 | -9.65909090909 | 10.56 | 11.53 | 8.03 | 4374 | 9.34161431 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.64 | 9.53 | 2121 |
| 1721424600 | 9.55 | -0.03 | -0.31 | 9.6 | 9.6199999 | 9.53 | 1510 |
| 1721338200 | 9.58 | -0.02 | -0.21 | 9.6 | 9.61 | 9.56 | 1226 |
| 1721251800 | 9.6 | 0.04 | 0.42 | 9.57 | 9.64 | 9.56 | 1833 |
| 1721165340 | 9.56 | -0.1 | -1.04 | 9.66 | 9.66 | 9.52 | 1415 |
| 1721079000 | 9.66 | 0 | 0.00 | 9.65 | 9.66 | 9.4 | 1618 |
| 1720819800 | 9.66 | 0.26 | 2.77 | 9.41 | 9.66 | 9.41 | 1831 |
| 1720733400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.6199999 | 9.26 | 2681 |
| 1720647000 | 9.5 | -0.13 | -1.35 | 9.65 | 9.67 | 9.5 | 1316 |
| 1720560540 | 9.63 | -0.01 | -0.10 | 9.55 | 9.66 | 9.53 | 716 |
| 1720474200 | 9.64 | 0.1 | 1.05 | 9.56 | 9.69 | 9.5399999 | 801 |
| 1720215000 | 9.5399999 | 0.03 | 0.32 | 9.53 | 9.6199999 | 9.49 | 1293 |
| 1720128540 | 9.51 | 0.08 | 0.85 | 9.45 | 9.51 | 9.43 | 757 |
| 1720042200 | 9.43 | -0.05 | -0.53 | 9.48 | 9.51 | 9.4 | 1344 |
| 1719955800 | 9.48 | 0.08 | 0.85 | 9.42 | 9.61 | 9.4 | 857 |
| 1719869400 | 9.4 | -0.15 | -1.57 | 9.35 | 9.45 | 9.3 | 2283 |
| 1719610200 | 9.55 | 0.08 | 0.84 | 9.49 | 9.56 | 9.49 | 1602 |
| 1719523800 | 9.47 | -0.04 | -0.42 | 9.52 | 9.55 | 9.47 | 9400 |
| 1719437400 | 9.51 | 0.01 | 0.11 | 9.5 | 9.58 | 9.5 | 885 |
| 1719351000 | 9.5 | 0.01 | 0.11 | 9.49 | 9.51 | 9.48 | 5839 |
| 1719264600 | 9.49 | -0.01 | -0.11 | 9.43 | 9.5 | 9.42 | 776 |
| 1719005400 | 9.5 | 0.07 | 0.74 | 9.45 | 9.5399999 | 9.44 | 702 |
| 1718918940 | 9.43 | 0.02 | 0.21 | 9.43 | 9.52 | 9.36 | 1307 |
| 1718832540 | 9.41 | 0.03 | 0.32 | 9.38 | 9.45 | 9.38 | 1164 |
| 1718746200 | 9.38 | -0.09 | -0.95 | 9.47 | 9.48 | 9.2899999 | 1437 |
| 1718659800 | 9.47 | 0.04 | 0.42 | 9.43 | 9.5 | 9.31 | 1238 |
| 1718400600 | 9.43 | 0.07 | 0.75 | 9.36 | 9.43 | 9.36 | 868 |
| 1718314200 | 9.36 | 0.04 | 0.43 | 9.34 | 9.39 | 9.3 | 2051 |
| 1718227800 | 9.32 | -0.03 | -0.32 | 9.35 | 9.35 | 9.3 | 1353 |
| 1718141400 | 9.35 | -0.1 | -1.06 | 9.46 | 9.47 | 9.31 | 1526 |
| 1718055000 | 9.45 | 0.12 | 1.29 | 9.35 | 9.47 | 9.33 | 1065 |
| 1717795800 | 9.33 | -0.03 | -0.32 | 9.38 | 9.41 | 9.27 | 2033 |
| 1717709400 | 9.36 | -0.03 | -0.32 | 9.4 | 9.41 | 9.36 | 3170 |
| 1717622940 | 9.39 | 0.01 | 0.11 | 9.38 | 9.43 | 9.35 | 2308 |
| 1717536600 | 9.38 | 0.02 | 0.21 | 9.33 | 9.43 | 9.3 | 2740 |
| 1717450200 | 9.36 | -1.29 | -12.11 | 10.05 | 10.06 | 9.36 | 5939 |
| 1717191000 | 10.65 | 1.17 | 12.34 | 9.5 | 10.65 | 9.42 | 4910 |
| 1717018140 | 9.48 | 0.07 | 0.74 | 9.41 | 9.48 | 9.23 | 2018 |
| 1716931740 | 9.41 | -0.02 | -0.21 | 9.45 | 9.48 | 9.15 | 9174 |
| 1716845340 | 9.43 | -0.13 | -1.36 | 9.56 | 9.57 | 9.36 | 7085 |
| 1716586200 | 9.56 | 0.01 | 0.10 | 9.55 | 9.67 | 9.5399999 | 1227 |
| 1716499800 | 9.55 | 0.03 | 0.32 | 9.52 | 9.56 | 9.52 | 1237 |
| 1716413340 | 9.52 | -0.01 | -0.10 | 9.53 | 9.6199999 | 9.39 | 3182 |
| 1716327000 | 9.53 | 0.01 | 0.11 | 9.52 | 9.56 | 9.43 | 3267 |
| 1716240600 | 9.52 | -0.05 | -0.52 | 9.3699999 | 9.57 | 9.36 | 3429 |
| 1715981400 | 9.57 | 0.05 | 0.53 | 9.5399999 | 9.59 | 9.5 | 2087 |
| 1715895000 | 9.52 | -0.06 | -0.63 | 9.6 | 9.68 | 9.52 | 1467 |
| 1715808600 | 9.58 | 0.08 | 0.84 | 9.52 | 9.58 | 9.46 | 1547 |
| 1715722200 | 9.5 | 0 | 0.00 | 9.5 | 9.55 | 9.48 | 1454 |
| 1715635800 | 9.5 | 0 | 0.00 | 9.49 | 9.57 | 9.45 | 2959 |
| 1715376600 | 9.5 | 0.04 | 0.42 | 9.48 | 9.56 | 9.3 | 1500 |
| 1715290140 | 9.46 | -0.09 | -0.94 | 9.56 | 9.65 | 9.46 | 2342 |
| 1715203800 | 9.55 | 0.03 | 0.32 | 9.56 | 9.59 | 9.5 | 1562 |
| 1715117400 | 9.52 | -0.03 | -0.31 | 9.56 | 9.63 | 9.47 | 2773 |
| 1715031000 | 9.55 | 0.02 | 0.21 | 9.53 | 9.69 | 9.47 | 2924 |
| 1714771800 | 9.53 | -0.01 | -0.10 | 9.5399999 | 9.58 | 9.53 | 3200 |
| 1714685400 | 9.5399999 | -0.05 | -0.52 | 9.59 | 9.7 | 9.53 | 4251 |
| 1714512600 | 9.59 | 0.05 | 0.52 | 9.57 | 9.74 | 9.55 | 3400 |
| 1714426200 | 9.5399999 | -0.06 | -0.63 | 9.6 | 9.67 | 9.52 | 2134 |
| 1714167000 | 9.6 | 0.11 | 1.16 | 9.5 | 9.65 | 9.5 | 1473 |
| 1714080540 | 9.49 | -0.01 | -0.11 | 9.5 | 9.61 | 9.46 | 1384 |
| 1713994200 | 9.5 | -0.01 | -0.11 | 9.51 | 9.57 | 9.45 | 71622 |
| 1713907800 | 9.51 | -0.09 | -0.94 | 9.6 | 9.66 | 9.51 | 1827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
