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 | 0.16 | 1.87134502924 | 8.55 | 8.74 | 8.3 | 92 | 8.54818428 | FU |
| 4 | 0.02 | 0.230149597238 | 8.69 | 8.9 | 8.28 | 342 | 8.55422089 | FU |
| 12 | 0.16 | 1.87134502924 | 8.55 | 8.9 | 8.21 | 213 | 8.58648529 | FU |
| 26 | -0.63 | -6.74518201285 | 9.34 | 9.92 | 8.21 | 273 | 8.80906036 | FU |
| 52 | -0.74 | -7.83068783069 | 9.45 | 9.97 | 8.21 | 288 | 8.91849112 | FU |
| 156 | -1.29 | -12.9 | 10 | 10 | 8 | 705 | 8.95264249 | FU |
| 260 | -1.29 | -12.9 | 10 | 10 | 8 | 705 | 8.95264249 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 8.71 | 0.24 | 2.83 | 8.48 | 8.74 | 8.3 | 310 |
| 1721424600 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 3 |
| 1721338200 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1721251800 | 8.47 | -0.13 | -1.51 | 8.6 | 8.6 | 8.47 | 31 |
| 1721165340 | 8.6 | 0.07 | 0.82 | 8.53 | 8.6 | 8.53 | 125 |
| 1721079000 | 8.53 | 0 | 0.00 | 8.55 | 8.66 | 8.53 | 210 |
| 1720819800 | 8.53 | 0.18 | 2.16 | 8.3699999 | 8.5399999 | 8.3699999 | 38 |
| 1720733400 | 8.35 | -0.1 | -1.18 | 8.28 | 8.5399999 | 8.28 | 58 |
| 1720647000 | 8.45 | -0.12 | -1.40 | 8.5399999 | 8.9 | 8.43 | 455 |
| 1720560540 | 8.57 | -0.05 | -0.58 | 8.64 | 8.64 | 8.57 | 35 |
| 1720474200 | 8.6199999 | 0.12 | 1.41 | 8.52 | 8.6199999 | 8.34 | 110 |
| 1720215000 | 8.5 | -0.03 | -0.35 | 8.43 | 8.5 | 8.43 | 61 |
| 1720128540 | 8.53 | 0 | 0.00 | 8.53 | 8.59 | 8.53 | 14 |
| 1720042200 | 8.53 | 0.05 | 0.59 | 8.5 | 8.53 | 8.47 | 57 |
| 1719955800 | 8.48 | 0.02 | 0.24 | 8.48 | 8.51 | 8.39 | 117 |
| 1719869400 | 8.46 | -0.15 | -1.74 | 8.63 | 8.63 | 8.38 | 275 |
| 1719610200 | 8.61 | -0.09 | -1.03 | 8.38 | 8.7 | 8.38 | 179 |
| 1719523800 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.7 | 114 |
| 1719437400 | 8.69 | 0.12 | 1.40 | 8.39 | 8.69 | 8.39 | 98 |
| 1719351000 | 8.57 | 0.1 | 1.18 | 8.45 | 8.7 | 8.45 | 4351 |
| 1719264600 | 8.47 | -0.13 | -1.51 | 8.69 | 8.7 | 8.47 | 170 |
| 1719005400 | 8.6 | 0.05 | 0.58 | 8.3699999 | 8.69 | 8.3699999 | 80 |
| 1718918940 | 8.55 | 0.2 | 2.40 | 8.35 | 8.55 | 8.35 | 88 |
| 1718832540 | 8.35 | 0.13 | 1.58 | 8.44 | 8.47 | 8.35 | 14 |
| 1718746200 | 8.22 | -0.33 | -3.86 | 8.49 | 8.49 | 8.21 | 269 |
| 1718659800 | 8.55 | 0.17 | 2.03 | 8.52 | 8.55 | 8.3699999 | 14 |
| 1718400600 | 8.38 | -0.34 | -3.90 | 8.5399999 | 8.72 | 8.38 | 106 |
| 1718314200 | 8.72 | 0.23 | 2.71 | 8.35 | 8.74 | 8.35 | 11 |
| 1718227800 | 8.49 | -0.24 | -2.75 | 8.55 | 8.61 | 8.49 | 588 |
| 1718141400 | 8.73 | -0.02 | -0.23 | 8.57 | 8.75 | 8.57 | 431 |
| 1718055000 | 8.75 | 0.19 | 2.22 | 8.58 | 8.75 | 8.58 | 66 |
| 1717795800 | 8.56 | -0.22 | -2.51 | 8.68 | 8.74 | 8.52 | 105 |
| 1717709400 | 8.78 | 0.15 | 1.74 | 8.64 | 8.84 | 8.64 | 152 |
| 1717622940 | 8.63 | -0.05 | -0.58 | 8.7 | 8.7 | 8.51 | 81 |
| 1717536600 | 8.68 | 0.18 | 2.12 | 8.69 | 8.69 | 8.49 | 223 |
| 1717450200 | 8.5 | -0.19 | -2.19 | 8.7899999 | 8.7899999 | 8.48 | 286 |
| 1717191000 | 8.69 | -0.06 | -0.69 | 8.57 | 8.77 | 8.57 | 138 |
| 1717018140 | 8.75 | 0.22 | 2.58 | 8.7 | 8.77 | 8.48 | 342 |
| 1716931740 | 8.53 | -0.16 | -1.84 | 8.52 | 8.82 | 8.41 | 166 |
| 1716845340 | 8.69 | 0.18 | 2.12 | 8.53 | 8.83 | 8.53 | 60 |
| 1716586200 | 8.51 | -0.19 | -2.18 | 8.7 | 8.7 | 8.51 | 102 |
| 1716499800 | 8.7 | -0.04 | -0.46 | 8.85 | 8.85 | 8.7 | 7 |
| 1716413340 | 8.74 | -0.01 | -0.11 | 8.75 | 8.85 | 8.64 | 106 |
| 1716327000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 77 |
| 1716240600 | 8.75 | 0.13 | 1.51 | 8.44 | 8.7899999 | 8.43 | 123 |
| 1715981400 | 8.6199999 | 0.01 | 0.12 | 8.7899999 | 8.7899999 | 8.6199999 | 44 |
| 1715895000 | 8.61 | -0.04 | -0.46 | 8.65 | 8.81 | 8.36 | 489 |
| 1715808600 | 8.65 | -0.03 | -0.35 | 8.68 | 8.8 | 8.65 | 29 |
| 1715722200 | 8.68 | -0.14 | -1.59 | 8.82 | 8.82 | 8.65 | 174 |
| 1715635800 | 8.82 | 0 | 0.00 | 8.84 | 8.84 | 8.68 | 32 |
| 1715376600 | 8.82 | 0.12 | 1.38 | 8.84 | 8.84 | 8.82 | 8 |
| 1715290140 | 8.7 | -0.14 | -1.58 | 8.85 | 8.85 | 8.66 | 40 |
| 1715203800 | 8.84 | 0.03 | 0.34 | 8.7 | 8.88 | 8.7 | 126 |
| 1715117400 | 8.81 | 0.21 | 2.44 | 8.8699999 | 8.88 | 8.73 | 31 |
| 1715031000 | 8.6 | -0.18 | -2.05 | 8.8 | 8.8699999 | 8.57 | 498 |
| 1714771800 | 8.78 | 0.19 | 2.21 | 8.83 | 8.84 | 8.73 | 241 |
| 1714685400 | 8.59 | -0.12 | -1.38 | 8.56 | 8.83 | 8.56 | 114 |
| 1714512600 | 8.71 | -0.15 | -1.69 | 8.8699999 | 8.8699999 | 8.6199999 | 66 |
| 1714426200 | 8.86 | 0.16 | 1.84 | 8.55 | 8.86 | 8.5399999 | 138 |
| 1714167000 | 8.7 | 0.07 | 0.81 | 8.63 | 8.7 | 8.58 | 376 |
| 1714080540 | 8.63 | 0.01 | 0.12 | 8.72 | 8.72 | 8.55 | 65 |
| 1713994200 | 8.6199999 | 0.1 | 1.17 | 8.71 | 8.72 | 8.53 | 34 |
| 1713907800 | 8.52 | -0.19 | -2.18 | 8.74 | 8.74 | 8.52 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
