Navi Imobiliario Total Return Fundos DE Investimento Imobiliario (NAVT11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.10370451317 | 91.51 | 92.44 | 89.7 | 2385 | 90.66971572 | FU |
| 4 | -2.24 | -2.41535475523 | 92.74 | 95.11 | 89.7 | 1973 | 91.90671777 | FU |
| 12 | -4.82 | -5.0566512799 | 95.32 | 95.4 | 89.7 | 1810 | 92.96346776 | FU |
| 26 | -0.37 | -0.407175085287 | 90.87 | 99.87 | 89.7 | 1789 | 93.09420762 | FU |
| 52 | 0.04 | 0.0442184390891 | 90.46 | 99.87 | 81.42 | 2971 | 89.13303821 | FU |
| 156 | 6.63 | 7.90509121259 | 83.87 | 99.87 | 68.01 | 2577 | 80.82122684 | FU |
| 260 | -11.49 | -11.2658103736 | 101.99 | 101.99 | 68.01 | 2690 | 81.70129512 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 90.5 | 0.55 | 0.61 | 90.48 | 90.96 | 90.3 | 529 |
| 1721251800 | 89.95 | -0.06 | -0.07 | 90.29 | 90.3 | 89.95 | 390 |
| 1721165340 | 90.01 | -0.93 | -1.02 | 90.94 | 90.99 | 90.01 | 1346 |
| 1721079000 | 90.94 | 0.49 | 0.54 | 90.45 | 90.96 | 90.4 | 2971 |
| 1720819800 | 90.45 | -0.54 | -0.59 | 90.67 | 90.67 | 89.7 | 3604 |
| 1720733400 | 90.99 | -0.52 | -0.57 | 91.51 | 92.44 | 90.5 | 3614 |
| 1720647000 | 91.51 | -0.96 | -1.04 | 91.51 | 92.69 | 91.51 | 2826 |
| 1720560540 | 92.47 | 1.17 | 1.28 | 91.49 | 93.01 | 91.48 | 1665 |
| 1720474200 | 91.3 | 0 | 0.00 | 92.65 | 92.65 | 90.64 | 1732 |
| 1720215000 | 91.3 | -0.28 | -0.31 | 91.55 | 92.01 | 91.17 | 1364 |
| 1720128540 | 91.58 | 0.58 | 0.64 | 91.59 | 92.17 | 90.48 | 1987 |
| 1720042200 | 91 | -1.3 | -1.41 | 91.49 | 93.99 | 90.72 | 2721 |
| 1719955800 | 92.3 | -0.41 | -0.44 | 93.79 | 93.79 | 92.3 | 904 |
| 1719869400 | 92.71 | 0 | 0.00 | 93.89 | 94.42 | 92.31 | 945 |
| 1719610200 | 92.71 | 0.13 | 0.14 | 92.77 | 94.38 | 92.55 | 2166 |
| 1719523800 | 92.58 | -1.12 | -1.20 | 93.71 | 93.71 | 92.58 | 1591 |
| 1719437400 | 93.7 | 0.13 | 0.14 | 93.57 | 94.5 | 93.46 | 1913 |
| 1719351000 | 93.57 | 0.08 | 0.09 | 93.4 | 93.85 | 93.1 | 706 |
| 1719264600 | 93.49 | -0.21 | -0.22 | 93.88 | 93.88 | 93.2 | 276 |
| 1719005400 | 93.7 | 0.19 | 0.20 | 93.71 | 93.71 | 93.28 | 819 |
| 1718918940 | 93.51 | 0.96 | 1.04 | 92.74 | 95.11 | 92.74 | 5921 |
| 1718832540 | 92.55 | 0.05 | 0.05 | 92.69 | 92.69 | 92.17 | 720 |
| 1718746200 | 92.5 | 0.47 | 0.51 | 92.22 | 93.23 | 91.9 | 1031 |
| 1718659800 | 92.03 | 0.01 | 0.01 | 92.02 | 92.65 | 92 | 978 |
| 1718400600 | 92.02 | -2.64 | -2.79 | 93.47 | 93.48 | 91.5 | 2322 |
| 1718314200 | 94.66 | 0.27 | 0.29 | 94.39 | 94.66 | 93.9 | 1365 |
| 1718227800 | 94.39 | -0.09 | -0.10 | 94.66 | 94.66 | 93.87 | 735 |
| 1718141400 | 94.48 | 0.49 | 0.52 | 94.18 | 94.66 | 93.82 | 1565 |
| 1718055000 | 93.99 | 0.25 | 0.27 | 94.17 | 94.21 | 93.77 | 1185 |
| 1717795800 | 93.74 | 0.16 | 0.17 | 93.77 | 94.17 | 93.65 | 1853 |
| 1717709400 | 93.58 | 0.17 | 0.18 | 93.03 | 93.91 | 93.03 | 1370 |
| 1717622940 | 93.41 | -0.48 | -0.51 | 94 | 94 | 92.79 | 2928 |
| 1717536600 | 93.89 | 0.38 | 0.41 | 93.7 | 94.32 | 93.51 | 503 |
| 1717450200 | 93.51 | 0.58 | 0.62 | 93.61 | 94 | 92.81 | 548 |
| 1717191000 | 92.93 | -0.31 | -0.33 | 94.3 | 94.3 | 92.6 | 4075 |
| 1717018140 | 93.24 | -0.4 | -0.43 | 93.65 | 93.65 | 92.76 | 1650 |
| 1716931740 | 93.64 | 0.34 | 0.36 | 93.49 | 94 | 92.7 | 1222 |
| 1716845340 | 93.3 | 0.3 | 0.32 | 93.19 | 93.75 | 93.14 | 1888 |
| 1716586200 | 93 | -0.48 | -0.51 | 93.48 | 93.68 | 92.51 | 1629 |
| 1716499800 | 93.48 | 0.18 | 0.19 | 93.75 | 93.75 | 93.3 | 790 |
| 1716413340 | 93.3 | 0.2 | 0.21 | 93.49 | 93.95 | 92.65 | 1165 |
| 1716327000 | 93.1 | 0.6 | 0.65 | 92.69 | 93.93 | 92.69 | 3846 |
| 1716240600 | 92.5 | -1.48 | -1.57 | 94 | 94.62 | 91.72 | 7081 |
| 1715981400 | 93.98 | 0.89 | 0.96 | 93.2 | 94 | 93.2 | 998 |
| 1715895000 | 93.09 | -0.83 | -0.88 | 94 | 94 | 93.01 | 1174 |
| 1715808600 | 93.92 | -1.48 | -1.55 | 94.5 | 94.5 | 93.73 | 1383 |
| 1715722200 | 95.4 | 0.26 | 0.27 | 95.04 | 95.4 | 94.8 | 3865 |
| 1715635800 | 95.14 | 0.11 | 0.12 | 95.21 | 95.21 | 95.02 | 803 |
| 1715376600 | 95.03 | 0.04 | 0.04 | 95.15 | 95.15 | 94.81 | 1707 |
| 1715290140 | 94.99 | 0.1 | 0.11 | 94.88 | 95.17 | 94.73 | 363 |
| 1715203800 | 94.89 | -0.01 | -0.01 | 94.9 | 94.93 | 94.54 | 1793 |
| 1715117400 | 94.9 | 0.16 | 0.17 | 94.93 | 94.93 | 94.51 | 516 |
| 1715031000 | 94.74 | 0.09 | 0.10 | 95.24 | 95.24 | 94.02 | 1292 |
| 1714771800 | 94.65 | 0.7 | 0.75 | 94.49 | 94.86 | 94 | 554 |
| 1714685400 | 93.95 | -0.04 | -0.04 | 93.99 | 94.59 | 93.73 | 2102 |
| 1714512600 | 93.99 | 0.43 | 0.46 | 93.56 | 93.99 | 93.12 | 1421 |
| 1714426200 | 93.56 | -0.04 | -0.04 | 93.98 | 93.98 | 93.12 | 2721 |
| 1714167000 | 93.6 | -1.31 | -1.38 | 95 | 95.4 | 93.4 | 3714 |
| 1714080540 | 94.91 | -0.08 | -0.08 | 95.32 | 95.33 | 94.8 | 651 |
| 1713994200 | 94.99 | -0.37 | -0.39 | 95.36 | 95.36 | 94.66 | 285 |
| 1713907800 | 95.36 | -0.14 | -0.15 | 95.4 | 95.45 | 93.52 | 1139 |
| 1713821340 | 95.5 | 2 | 2.14 | 94.49 | 95.99 | 93.5 | 7861 |
| 1713562200 | 93.5 | 0.33 | 0.35 | 93.36 | 94.47 | 93.36 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
