Navi Residencial Fundo De Investimento Imobiliario (APTO11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.52707581227 | 8.31 | 8.65 | 8.3 | 1541 | 8.47626866 | FU |
| 4 | 0.02 | 0.235294117647 | 8.5 | 8.65 | 8.24 | 1901 | 8.37811117 | FU |
| 12 | 0.03 | 0.353356890459 | 8.49 | 9.73 | 7.58 | 1938 | 8.43725564 | FU |
| 26 | -0.97 | -10.2212855638 | 9.49 | 9.8 | 7.58 | 3036 | 8.97946552 | FU |
| 52 | -0.96 | -10.1265822785 | 9.48 | 10.65 | 7.58 | 3088 | 9.28413528 | FU |
| 156 | -1.91 | -18.3125599233 | 10.43 | 10.8 | 7.58 | 4142 | 9.24721352 | FU |
| 260 | -2.04 | -19.3181818182 | 10.56 | 11.53 | 7.58 | 4064 | 9.30647023 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.59 | 0.2 | 2.38 | 8.48 | 8.65 | 8.4 | 1949 |
| 1740691740 | 8.39 | -0.01 | -0.12 | 8.33 | 8.5399999 | 8.32 | 1772 |
| 1740605400 | 8.4 | 0.09 | 1.08 | 8.31 | 8.48 | 8.3 | 902 |
| 1740519000 | 8.31 | -0.18 | -2.12 | 8.49 | 8.49 | 8.31 | 3122 |
| 1740432540 | 8.49 | 0.14 | 1.68 | 8.44 | 8.49 | 8.3699999 | 1194 |
| 1740173400 | 8.35 | -0.08 | -0.95 | 8.26 | 8.3699999 | 8.26 | 4961 |
| 1740087000 | 8.43 | 0.08 | 0.96 | 8.44 | 8.52 | 8.32 | 2191 |
| 1740000540 | 8.35 | 0.04 | 0.48 | 8.35 | 8.39 | 8.3 | 2516 |
| 1739914140 | 8.31 | 0.01 | 0.12 | 8.3 | 8.43 | 8.2899999 | 2309 |
| 1739827800 | 8.3 | -0.07 | -0.84 | 8.46 | 8.48 | 8.3 | 1658 |
| 1739568600 | 8.3699999 | 0.07 | 0.84 | 8.32 | 8.47 | 8.3 | 1480 |
| 1739482140 | 8.3 | 0.04 | 0.48 | 8.28 | 8.36 | 8.27 | 815 |
| 1739395740 | 8.26 | -0.08 | -0.96 | 8.31 | 8.38 | 8.24 | 1244 |
| 1739309400 | 8.34 | -0.04 | -0.48 | 8.32 | 8.42 | 8.31 | 635 |
| 1739222940 | 8.38 | 0 | 0.00 | 8.47 | 8.51 | 8.33 | 804 |
| 1738963800 | 8.38 | 0.05 | 0.60 | 8.35 | 8.53 | 8.35 | 823 |
| 1738877340 | 8.33 | -0.19 | -2.23 | 8.52 | 8.57 | 8.24 | 3035 |
| 1738790940 | 8.52 | -0.01 | -0.12 | 8.5 | 8.52 | 8.25 | 2807 |
| 1738704600 | 8.53 | 0.14 | 1.67 | 8.22 | 8.5399999 | 8.22 | 2391 |
| 1738618200 | 8.39 | -0.25 | -2.89 | 8.55 | 8.63 | 8.16 | 999 |
| 1738358940 | 8.64 | -0.02 | -0.23 | 8.66 | 8.67 | 8.59 | 996 |
| 1738272540 | 8.66 | -0.1 | -1.14 | 8.76 | 8.77 | 8.65 | 2081 |
| 1738186200 | 8.76 | -0.11 | -1.24 | 8.69 | 8.8699999 | 8.66 | 992 |
| 1738099740 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.88 | 8.69 | 766 |
| 1738013340 | 8.88 | -0.01 | -0.11 | 8.89 | 8.94 | 8.7 | 1056 |
| 1737754200 | 8.89 | 0.15 | 1.72 | 8.8 | 9.08 | 8.8 | 1857 |
| 1737667740 | 8.74 | -0.01 | -0.11 | 8.83 | 9.06 | 8.74 | 557 |
| 1737581400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737495000 | 8.75 | -0.06 | -0.68 | 8.75 | 8.78 | 8.63 | 957 |
| 1737408600 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.5 | 2120 |
| 1737149400 | 8.81 | 0.19 | 2.20 | 8.6199999 | 8.88 | 8.47 | 1499 |
| 1737062940 | 8.6199999 | 0.08 | 0.94 | 8.5399999 | 8.6199999 | 8.22 | 2263 |
| 1736976540 | 8.5399999 | 0.2 | 2.40 | 8.43 | 8.5399999 | 8.33 | 1422 |
| 1736890140 | 8.34 | 0.1 | 1.21 | 8.33 | 8.39 | 8.13 | 888 |
| 1736803740 | 8.24 | -0.24 | -2.83 | 8.48 | 8.58 | 8.09 | 2115 |
| 1736544540 | 8.48 | 0.35 | 4.31 | 8.13 | 8.5 | 8.13 | 1922 |
| 1736458140 | 8.13 | -0.44 | -5.13 | 8.58 | 8.58 | 8.13 | 4510 |
| 1736371740 | 8.57 | 0.08 | 0.94 | 8.58 | 8.74 | 8.49 | 1112 |
| 1736285400 | 8.49 | -0.2 | -2.30 | 8.69 | 8.74 | 8.14 | 3210 |
| 1736198940 | 8.69 | -0.29 | -3.23 | 8.97 | 8.97 | 8.5399999 | 2497 |
| 1735939740 | 8.98 | 0.12 | 1.35 | 8.95 | 9.64 | 8.86 | 1798 |
| 1735853400 | 8.86 | 0.06 | 0.68 | 8.89 | 9.73 | 8.72 | 2169 |
| 1735594200 | 8.8 | -0.07 | -0.79 | 8.8699999 | 8.8699999 | 8.77 | 1749 |
| 1735334940 | 8.8699999 | 0.05 | 0.57 | 8.82 | 8.88 | 8.65 | 1082 |
| 1735248540 | 8.82 | 0.21 | 2.44 | 8.7 | 8.99 | 8.5399999 | 2291 |
| 1734989340 | 8.61 | 0.6 | 7.49 | 8.1 | 8.89 | 8.01 | 1859 |
| 1734730200 | 8.01 | -0.05 | -0.62 | 8.15 | 8.15 | 7.81 | 1264 |
| 1734643800 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.33 | 7.58 | 2356 |
| 1734557400 | 8.0399999 | -0.2 | -2.43 | 8.08 | 8.2 | 7.58 | 7427 |
| 1734470940 | 8.24 | -0.19 | -2.25 | 8.23 | 8.46 | 8.22 | 1915 |
| 1734384540 | 8.43 | 0.23 | 2.80 | 8.2 | 8.49 | 8.17 | 1023 |
| 1734125340 | 8.2 | 0.09 | 1.11 | 8.13 | 8.26 | 8.13 | 2014 |
| 1734039000 | 8.11 | -0.23 | -2.76 | 8.43 | 8.43 | 8.11 | 3144 |
| 1733952540 | 8.34 | -0.15 | -1.77 | 8.49 | 8.49 | 8.25 | 2220 |
| 1733866140 | 8.49 | 0.13 | 1.56 | 8.45 | 8.49 | 8.36 | 4362 |
| 1733779740 | 8.36 | -0.02 | -0.24 | 8.3699999 | 8.38 | 8.32 | 1762 |
| 1733520600 | 8.38 | 0.48 | 6.08 | 7.98 | 8.48 | 7.98 | 2534 |
| 1733434200 | 7.9 | -0.45 | -5.39 | 8.2 | 8.35 | 7.9 | 4788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
