Navi Credito Imobiliario Fii (NCRI11)
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 | -0.4 | -4.87804878049 | 8.2 | 8.3 | 7.55 | 328 | 7.88271062 | FU |
| 4 | -0.18 | -2.25563909774 | 7.98 | 8.33 | 7.46 | 269 | 7.90414217 | FU |
| 12 | -0.52 | -6.25 | 8.32 | 8.8 | 7.35 | 299 | 8.05310271 | FU |
| 26 | -0.88 | -10.1382488479 | 8.68 | 9.98 | 7.35 | 422 | 8.59116826 | FU |
| 52 | -2.11 | -21.2916246216 | 9.91 | 9.98 | 7.35 | 344 | 8.6468307 | FU |
| 156 | -2.2 | -22 | 10 | 10 | 7.35 | 615 | 8.8910077 | FU |
| 260 | -2.2 | -22 | 10 | 10 | 7.35 | 615 | 8.8910077 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 7.76 | -0.04 | -0.51 | 7.8 | 8 | 7.7 | 218 |
| 1739914140 | 7.8 | -0.2 | -2.50 | 7.84 | 8 | 7.65 | 612 |
| 1739827800 | 8 | 0.1 | 1.27 | 7.98 | 8.3 | 7.55 | 703 |
| 1739568600 | 7.9 | 0.1 | 1.28 | 7.85 | 7.99 | 7.68 | 36 |
| 1739482140 | 7.8 | -0.4 | -4.88 | 8.2 | 8.2 | 7.62 | 69 |
| 1739395740 | 8.2 | 0.55 | 7.19 | 7.51 | 8.2 | 7.51 | 192 |
| 1739309400 | 7.65 | -0.29 | -3.65 | 7.78 | 7.9 | 7.65 | 32 |
| 1739222940 | 7.94 | 0.24 | 3.12 | 7.78 | 7.95 | 7.59 | 186 |
| 1738963800 | 7.7 | -0.17 | -2.16 | 7.77 | 8.33 | 7.7 | 132 |
| 1738877340 | 7.87 | -0.08 | -1.01 | 7.95 | 8.1 | 7.85 | 214 |
| 1738790940 | 7.95 | 0 | 0.00 | 7.7 | 8 | 7.61 | 132 |
| 1738704600 | 7.95 | 0.08 | 1.02 | 7.95 | 7.95 | 7.62 | 68 |
| 1738618200 | 7.87 | -0.03 | -0.38 | 7.89 | 7.98 | 7.61 | 50 |
| 1738358940 | 7.9 | 0.08 | 1.02 | 7.9 | 7.9 | 7.9 | 4 |
| 1738272540 | 7.82 | -0.23 | -2.86 | 8.03 | 8.03 | 7.64 | 73 |
| 1738186200 | 8.05 | 0.37 | 4.82 | 7.76 | 8.06 | 7.66 | 8 |
| 1738099740 | 7.68 | 0.08 | 1.05 | 7.6 | 7.99 | 7.46 | 277 |
| 1738013340 | 7.6 | -0.1 | -1.30 | 7.73 | 7.73 | 7.6 | 108 |
| 1737754200 | 7.7 | -0.26 | -3.27 | 7.96 | 7.96 | 7.57 | 76 |
| 1737667740 | 7.96 | 0 | 0.00 | 7.98 | 7.98 | 7.55 | 2184 |
| 1737581400 | 7.96 | 0.15 | 1.92 | 7.81 | 7.99 | 7.58 | 653 |
| 1737495000 | 7.81 | -0.38 | -4.64 | 8.01 | 8.09 | 7.76 | 141 |
| 1737408600 | 8.19 | -0.04 | -0.49 | 8.22 | 8.23 | 7.65 | 75 |
| 1737149400 | 8.23 | 0.04 | 0.49 | 8.25 | 8.25 | 7.86 | 37 |
| 1737062940 | 8.19 | 0.24 | 3.02 | 7.85 | 8.24 | 7.85 | 71 |
| 1736976540 | 7.95 | -0.17 | -2.09 | 8.21 | 8.2899999 | 7.53 | 2094 |
| 1736890140 | 8.1199999 | 0.45 | 5.87 | 7.75 | 8.4 | 7.35 | 918 |
| 1736803740 | 7.67 | -0.23 | -2.91 | 7.98 | 8 | 7.64 | 322 |
| 1736544540 | 7.9 | 0.2 | 2.60 | 7.78 | 8.36 | 7.64 | 169 |
| 1736458140 | 7.7 | -0.4 | -4.94 | 8.13 | 8.13 | 7.7 | 245 |
| 1736371740 | 8.1 | -0.01 | -0.12 | 8.2 | 8.8 | 7.69 | 433 |
| 1736285400 | 8.11 | 0.11 | 1.37 | 8.44 | 8.44 | 8.11 | 82 |
| 1736198940 | 8 | -0.25 | -3.03 | 8.26 | 8.45 | 8 | 184 |
| 1735939740 | 8.25 | -0.34 | -3.96 | 8.68 | 8.72 | 8.06 | 144 |
| 1735853400 | 8.59 | -0.01 | -0.12 | 8.69 | 8.69 | 8.09 | 85 |
| 1735594200 | 8.6 | 0.34 | 4.12 | 8.09 | 8.7 | 8.09 | 424 |
| 1735334940 | 8.26 | 0.08 | 0.98 | 8.27 | 8.27 | 8.18 | 42 |
| 1735248540 | 8.18 | 0.35 | 4.47 | 7.67 | 8.19 | 7.67 | 170 |
| 1734989340 | 7.83 | 0.29 | 3.85 | 7.62 | 8.08 | 7.42 | 301 |
| 1734730200 | 7.54 | -0.27 | -3.46 | 7.89 | 8.13 | 7.54 | 275 |
| 1734643800 | 7.81 | -0.18 | -2.25 | 8.18 | 8.49 | 7.81 | 155 |
| 1734557400 | 7.99 | -0.16 | -1.96 | 8.06 | 8.06 | 7.9 | 134 |
| 1734470940 | 8.15 | -0.02 | -0.24 | 8.26 | 8.26 | 7.97 | 142 |
| 1734384540 | 8.17 | 0.2 | 2.51 | 8.05 | 8.8 | 8.01 | 145 |
| 1734125340 | 7.97 | 0.04 | 0.50 | 8.02 | 8.03 | 7.94 | 54 |
| 1734039000 | 7.93 | 0.02 | 0.25 | 7.93 | 8.03 | 7.93 | 77 |
| 1733952540 | 7.91 | -0.13 | -1.62 | 8.03 | 8.03 | 7.91 | 36 |
| 1733866140 | 8.0399999 | -0.04 | -0.50 | 8.17 | 8.17 | 8.0399999 | 51 |
| 1733779740 | 8.08 | -0.08 | -0.98 | 8.16 | 8.18 | 8.08 | 190 |
| 1733520600 | 8.16 | 0.08 | 0.99 | 8.17 | 8.17 | 7.82 | 146 |
| 1733434200 | 8.08 | -0.02 | -0.25 | 8.1 | 8.1 | 8.01 | 163 |
| 1733347800 | 8.1 | 0.05 | 0.62 | 8.05 | 8.2 | 8.02 | 104 |
| 1733261340 | 8.05 | -0.35 | -4.17 | 8.26 | 8.47 | 8 | 334 |
| 1733174940 | 8.4 | 0 | 0.00 | 8.49 | 8.49 | 8.4 | 75 |
| 1732915740 | 8.4 | 0.14 | 1.69 | 8.25 | 8.4 | 8 | 2902 |
| 1732829400 | 8.26 | -0.06 | -0.72 | 8.32 | 8.32 | 7.96 | 140 |
| 1732743000 | 8.32 | -0.02 | -0.24 | 8.35 | 8.35 | 7.54 | 3959 |
| 1732656600 | 8.34 | 0.18 | 2.21 | 8.11 | 8.38 | 8.11 | 422 |
| 1732570140 | 8.16 | -0.61 | -6.96 | 8.76 | 8.76 | 8.15 | 3481 |
| 1732310940 | 8.77 | 0.37 | 4.40 | 8.49 | 8.77 | 8.25 | 301 |
| 1732224600 | 8.4 | -0.3 | -3.45 | 8.7899999 | 8.91 | 8.4 | 788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
