Cotação atual, histórico e gráfico do papel: NAVT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NAVT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-5,16%	-4,00	73,50	77,54	71,00	77,54	556K	2.311
18/11/2024	-0,88%	-0,69	77,50	78,00	74,46	80,94	141K	197
14/11/2024	-0,27%	-0,21	78,19	76,84	76,27	81,50	109K	116
13/11/2024	0,03%	0,02	78,40	77,10	77,10	79,47	63K	70
12/11/2024	1,12%	0,87	78,38	77,51	77,51	78,38	122K	78
11/11/2024	0,03%	0,02	77,51	78,27	77,50	78,37	39K	99
08/11/2024	1,75%	1,33	77,49	77,70	76,32	78,35	29K	77

07/11/2024	-1,19%	-0,92	76,16	77,86	75,61	77,86	96K	91
06/11/2024	1,05%	0,80	77,08	76,50	76,00	77,45	159K	164
05/11/2024	0,89%	0,67	76,28	77,29	75,02	77,30	146K	129
04/11/2024	-3,05%	-2,38	75,61	78,77	75,61	79,50	140K	123
01/11/2024	0,62%	0,48	77,99	76,31	76,31	79,00	118K	310
31/10/2024	0,14%	0,11	77,51	77,52	76,64	77,52	63K	101
30/10/2024	-0,51%	-0,40	77,40	77,88	76,30	77,89	152K	279
29/10/2024	1,50%	1,15	77,80	76,65	76,03	77,89	72K	70
28/10/2024	1,39%	1,05	76,65	75,60	75,60	77,10	40K	65
25/10/2024	-1,69%	-1,30	75,60	76,01	74,01	76,60	214K	150
24/10/2024	-1,16%	-0,90	76,90	77,13	76,60	78,00	105K	70
23/10/2024	0,39%	0,30	77,80	78,28	77,10	79,50	73K	86
22/10/2024	-3,65%	-2,94	77,50	79,83	77,50	83,01	199K	672
21/10/2024	0,56%	0,45	80,44	78,40	78,40	80,44	259K	1.070
18/10/2024	2,42%	1,89	79,99	77,26	77,26	79,99	103K	109
17/10/2024	-4,27%	-3,48	78,10	80,71	78,10	81,55	146K	235
16/10/2024	-0,51%	-0,42	81,58	82,06	79,51	82,47	134K	189
15/10/2024	0,00%	0,00	82,00	82,50	82,00	83,30	49K	53
14/10/2024	-2,66%	-2,24	82,00	83,02	80,99	83,66	212K	271
11/10/2024	1,49%	1,24	84,24	83,83	83,15	87,62	268K	142
10/10/2024	-0,72%	-0,60	83,00	84,50	83,00	85,73	106K	113
09/10/2024	-1,65%	-1,40	83,60	85,49	83,60	85,97	132K	123
08/10/2024	0,43%	0,36	85,00	85,49	84,50	86,00	137K	95
07/10/2024	-0,54%	-0,46	84,64	85,10	84,59	85,58	91K	129
04/10/2024	0,12%	0,10	85,10	85,22	84,50	88,00	60K	101
03/10/2024	-1,51%	-1,30	85,00	87,17	84,59	87,17	105K	96
02/10/2024	0,47%	0,40	86,30	86,40	84,13	86,40	131K	113
01/10/2024	-0,12%	-0,10	85,90	86,86	85,89	86,86	87K	132
30/09/2024	-1,26%	-1,10	86,00	87,20	85,00	87,96	71K	86
27/09/2024	0,54%	0,47	87,10	86,61	86,00	87,99	47K	75
26/09/2024	1,26%	1,08	86,63	85,56	85,55	86,65	137K	83
25/09/2024	-1,55%	-1,35	85,55	86,90	85,51	87,97	127K	137
24/09/2024	-1,23%	-1,08	86,90	87,57	86,78	87,57	55K	87
23/09/2024	0,06%	0,05	87,98	88,00	86,00	88,00	195K	1.211
20/09/2024	-0,91%	-0,81	87,93	88,30	85,51	88,30	109K	147
19/09/2024	1,09%	0,96	88,74	88,60	87,90	88,90	114K	70
18/09/2024	-0,46%	-0,41	87,78	88,19	87,02	88,19	71K	79
17/09/2024	-0,88%	-0,78	88,19	87,92	87,92	88,94	48K	66
16/09/2024	-0,15%	-0,13	88,97	89,10	86,29	89,10	71K	97
13/09/2024	-1,43%	-1,29	89,10	89,24	88,50	89,30	95K	83
12/09/2024	0,27%	0,24	90,39	90,15	89,50	90,59	50K	71
11/09/2024	-0,27%	-0,24	90,15	90,64	88,80	90,64	67K	87
10/09/2024	0,43%	0,39	90,39	89,03	88,27	90,39	83K	114
09/09/2024	-0,55%	-0,50	90,00	90,63	89,99	90,64	112K	120
06/09/2024	-0,17%	-0,15	90,50	89,85	89,85	90,68	145K	63
05/09/2024	0,74%	0,67	90,65	90,30	89,72	90,68	61K	188
04/09/2024	0,23%	0,21	89,98	89,77	89,30	90,29	69K	76
03/09/2024	0,87%	0,77	89,77	89,13	88,75	89,77	91K	85
02/09/2024	0,23%	0,20	89,00	89,00	88,03	89,24	155K	359
30/08/2024	-0,11%	-0,10	88,80	88,90	88,41	89,27	84K	79
29/08/2024	0,02%	0,02	88,90	88,88	88,01	89,00	78K	84
28/08/2024	0,77%	0,68	88,88	88,57	87,00	88,90	179K	154
27/08/2024	0,02%	0,02	88,20	88,57	88,19	88,57	44K	95
26/08/2024	-0,24%	-0,21	88,18	88,51	88,18	88,53	41K	188
23/08/2024	0,56%	0,49	88,39	88,29	87,37	88,51	54K	87
22/08/2024	1,37%	1,19	87,90	86,72	86,17	87,99	83K	133
21/08/2024	-2,03%	-1,80	86,71	88,48	86,34	88,48	436K	1.171
20/08/2024	3,47%	2,97	88,51	86,40	85,65	88,67	307K	444
19/08/2024	-0,13%	-0,11	85,54	85,69	85,54	86,79	242K	548
16/08/2024	-1,55%	-1,35	85,65	87,01	85,60	88,00	173K	336
15/08/2024	1,53%	1,31	87,00	84,94	84,94	87,00	49K	89
14/08/2024	-0,57%	-0,49	85,69	85,93	84,31	85,93	87K	119
13/08/2024	0,85%	0,73	86,18	85,45	85,45	86,43	114K	100
12/08/2024	0,07%	0,06	85,45	86,19	85,39	86,78	131K	319
09/08/2024	0,16%	0,14	85,39	85,25	83,25	86,11	208K	240
08/08/2024	0,76%	0,64	85,25	84,61	84,61	85,81	49K	216
07/08/2024	-0,15%	-0,13	84,61	84,15	84,12	85,94	87K	177
06/08/2024	-2,15%	-1,86	84,74	86,60	84,74	86,85	332K	260
05/08/2024	-1,57%	-1,38	86,60	86,79	86,12	88,70	99K	159
02/08/2024	-0,22%	-0,19	87,98	89,02	86,76	89,03	108K	131
01/08/2024	1,31%	1,14	88,17	87,99	86,55	88,47	68K	95
31/07/2024	-1,06%	-0,93	87,03	87,92	86,86	87,93	136K	152
30/07/2024	1,42%	1,23	87,96	87,31	86,53	88,42	71K	140
29/07/2024	-2,01%	-1,78	86,73	88,50	86,62	89,30	214K	330
26/07/2024	-1,21%	-1,08	88,51	89,99	88,51	89,99	79K	152
25/07/2024	0,41%	0,37	89,59	89,99	89,30	89,99	40K	76
24/07/2024	-0,84%	-0,76	89,22	90,00	88,52	90,23	124K	244
23/07/2024	-0,04%	-0,04	89,98	90,15	89,80	90,15	64K	64
22/07/2024	0,40%	0,36	90,02	89,86	89,11	90,44	98K	151
19/07/2024	-1,20%	-1,09	89,66	90,30	89,60	90,88	257K	1.277
18/07/2024	0,50%	0,45	90,75	90,48	90,30	90,96	56K	88
17/07/2024	0,32%	0,29	90,30	90,29	90,01	90,30	44K	74
16/07/2024	-1,02%	-0,93	90,01	90,94	90,01	90,99	124K	606
15/07/2024	0,54%	0,49	90,94	90,45	90,40	90,96	270K	152
12/07/2024	-1,74%	-1,60	90,45	90,67	89,70	90,67	324K	202
11/07/2024	0,05%	0,05	92,05	91,51	91,08	92,44	455K	217
10/07/2024	-0,51%	-0,47	92,00	91,51	91,51	92,69	296K	144
09/07/2024	1,28%	1,17	92,47	91,49	91,48	93,01	153K	131
08/07/2024	0,00%	0,00	91,30	92,65	90,64	92,65	239K	250
05/07/2024	-0,31%	-0,28	91,30	91,55	91,17	92,01	126K	160
04/07/2024	0,65%	0,59	91,58	91,59	90,48	92,17	181K	181
03/07/2024	-1,42%	-1,31	90,99	91,49	90,72	93,99	304K	340
02/07/2024	-0,44%	-0,41	92,30	93,79	92,30	93,79	84K	95
01/07/2024	0,00%	0,00	92,71	93,89	92,31	94,42	90K	114
28/06/2024	-0,30%	-0,28	92,71	92,77	92,55	94,38	209K	217
27/06/2024	-0,76%	-0,71	92,99	93,71	92,63	93,71	152K	123
26/06/2024	0,14%	0,13	93,70	93,57	93,46	94,50	180K	139
25/06/2024	0,09%	0,08	93,57	93,40	93,10	93,85	66K	61
24/06/2024	-0,22%	-0,21	93,49	93,88	93,20	93,88	26K	63
21/06/2024	0,43%	0,40	93,70	93,71	93,28	93,71	77K	97
20/06/2024	1,23%	1,13	93,30	92,74	92,74	95,11	559K	1.519
19/06/2024	-0,36%	-0,33	92,17	92,69	92,17	92,69	68K	42
18/06/2024	0,54%	0,50	92,50	92,22	91,90	93,23	96K	117
17/06/2024	-0,02%	-0,02	92,00	92,02	92,00	92,65	95K	101
14/06/2024	-2,79%	-2,64	92,02	93,47	91,50	93,48	215K	671
13/06/2024	0,29%	0,27	94,66	94,39	93,96	94,66	165K	157
12/06/2024	-0,10%	-0,09	94,39	94,66	93,87	94,66	74K	105
11/06/2024	0,52%	0,49	94,48	94,18	93,82	94,66	148K	126
10/06/2024	0,27%	0,25	93,99	93,93	93,77	94,21	112K	136
07/06/2024	0,17%	0,16	93,74	93,77	93,65	94,17	174K	121
06/06/2024	-0,26%	-0,24	93,58	93,03	93,03	93,91	128K	126
05/06/2024	-0,07%	-0,07	93,82	94,00	92,79	94,00	279K	166
04/06/2024	0,41%	0,38	93,89	93,70	93,51	94,32	47K	73
03/06/2024	0,55%	0,51	93,51	93,61	92,81	94,00	51K	100
31/05/2024	-0,26%	-0,24	93,00	94,30	92,60	94,30	379K	342
29/05/2024	-0,33%	-0,31	93,24	93,65	92,76	93,65	154K	132
28/05/2024	0,27%	0,25	93,55	93,49	92,70	94,00	115K	98
27/05/2024	0,32%	0,30	93,30	93,19	93,14	93,75	178K	147
24/05/2024	-0,51%	-0,48	93,00	93,48	92,51	93,68	152K	145
23/05/2024	-0,33%	-0,31	93,48	93,75	93,30	93,75	74K	60
22/05/2024	0,53%	0,49	93,79	93,49	92,65	93,95	114K	240
21/05/2024	0,70%	0,65	93,30	92,69	92,69	93,93	367K	268
20/05/2024	-1,42%	-1,33	92,65	94,00	91,72	94,62	661K	2.349
17/05/2024	0,25%	0,23	93,98	93,20	93,20	94,00	94K	123
16/05/2024	-0,18%	-0,17	93,75	94,00	93,01	94,00	112K	111
15/05/2024	-1,43%	-1,36	93,92	94,50	93,73	94,50	130K	122
14/05/2024	-	-	95,28	95,04	94,80	95,38	424K	657

Date,Open,High,Low,Close,Volume
19-Nov-24,77.54,77.54,71.00,73.50,555639
18-Nov-24,78.00,80.94,74.46,77.50,140932
14-Nov-24,76.84,81.50,76.27,78.19,109205
13-Nov-24,77.10,79.47,77.10,78.40,63380
12-Nov-24,77.51,78.38,77.51,78.38,121631
11-Nov-24,78.27,78.37,77.50,77.51,38754
08-Nov-24,77.70,78.35,76.32,77.49,29475
07-Nov-24,77.86,77.86,75.61,76.16,96095
06-Nov-24,76.50,77.45,76.00,77.08,158514
05-Nov-24,77.29,77.30,75.02,76.28,145564
04-Nov-24,78.77,79.50,75.61,75.61,139554
01-Nov-24,76.31,79.00,76.31,77.99,117550
31-Oct-24,77.52,77.52,76.64,77.51,63432
30-Oct-24,77.88,77.89,76.30,77.40,152186
29-Oct-24,76.65,77.89,76.03,77.80,71696
28-Oct-24,75.60,77.10,75.60,76.65,39509
25-Oct-24,76.01,76.60,74.01,75.60,214331
24-Oct-24,77.13,78.00,76.60,76.90,105279
23-Oct-24,78.28,79.50,77.10,77.80,72980
22-Oct-24,79.83,83.01,77.50,77.50,198955
21-Oct-24,78.40,80.44,78.40,80.44,259124
18-Oct-24,77.26,79.99,77.26,79.99,103237
17-Oct-24,80.71,81.55,78.10,78.10,146065
16-Oct-24,82.06,82.47,79.51,81.58,134146
15-Oct-24,82.50,83.30,82.00,82.00,48566
14-Oct-24,83.02,83.66,80.99,82.00,212091
11-Oct-24,83.83,87.62,83.15,84.24,267574
10-Oct-24,84.50,85.73,83.00,83.00,106261
09-Oct-24,85.49,85.97,83.60,83.60,131674
08-Oct-24,85.49,86.00,84.50,85.00,136939
07-Oct-24,85.10,85.58,84.59,84.64,90508
04-Oct-24,85.22,88.00,84.50,85.10,60194
03-Oct-24,87.17,87.17,84.59,85.00,104860
02-Oct-24,86.40,86.40,84.13,86.30,130832
01-Oct-24,86.86,86.86,85.89,85.90,87258
30-Sep-24,87.20,87.96,85.00,86.00,71430
27-Sep-24,86.61,87.99,86.00,87.10,46536
26-Sep-24,85.56,86.65,85.55,86.63,137291
25-Sep-24,86.90,87.97,85.51,85.55,127456
24-Sep-24,87.57,87.57,86.78,86.90,54801
23-Sep-24,88.00,88.00,86.00,87.98,194897
20-Sep-24,88.30,88.30,85.51,87.93,108828
19-Sep-24,88.60,88.90,87.90,88.74,114350
18-Sep-24,88.19,88.19,87.02,87.78,71490
17-Sep-24,87.92,88.94,87.92,88.19,48291
16-Sep-24,89.10,89.10,86.29,88.97,70637
13-Sep-24,89.24,89.30,88.50,89.10,95258
12-Sep-24,90.15,90.59,89.50,90.39,49584
11-Sep-24,90.64,90.64,88.80,90.15,66575
10-Sep-24,89.03,90.39,88.27,90.39,82641
09-Sep-24,90.63,90.64,89.99,90.00,112338
06-Sep-24,89.85,90.68,89.85,90.50,144790
05-Sep-24,90.30,90.68,89.72,90.65,61418
04-Sep-24,89.77,90.29,89.30,89.98,69199
03-Sep-24,89.13,89.77,88.75,89.77,90681
02-Sep-24,89.00,89.24,88.03,89.00,154794
30-Aug-24,88.90,89.27,88.41,88.80,83990
29-Aug-24,88.88,89.00,88.01,88.90,78472
28-Aug-24,88.57,88.90,87.00,88.88,179235
27-Aug-24,88.57,88.57,88.19,88.20,43595
26-Aug-24,88.51,88.53,88.18,88.18,41186
23-Aug-24,88.29,88.51,87.37,88.39,54398
22-Aug-24,86.72,87.99,86.17,87.90,82732
21-Aug-24,88.48,88.48,86.34,86.71,436431
20-Aug-24,86.40,88.67,85.65,88.51,307104
19-Aug-24,85.69,86.79,85.54,85.54,241873
16-Aug-24,87.01,88.00,85.60,85.65,172845
15-Aug-24,84.94,87.00,84.94,87.00,49209
14-Aug-24,85.93,85.93,84.31,85.69,86801
13-Aug-24,85.45,86.43,85.45,86.18,114497
12-Aug-24,86.19,86.78,85.39,85.45,130815
09-Aug-24,85.25,86.11,83.25,85.39,208386
08-Aug-24,84.61,85.81,84.61,85.25,48684
07-Aug-24,84.15,85.94,84.12,84.61,86759
06-Aug-24,86.60,86.85,84.74,84.74,331595
05-Aug-24,86.79,88.70,86.12,86.60,98640
02-Aug-24,89.02,89.03,86.76,87.98,108467
01-Aug-24,87.99,88.47,86.55,88.17,68252
31-Jul-24,87.92,87.93,86.86,87.03,136250
30-Jul-24,87.31,88.42,86.53,87.96,70675
29-Jul-24,88.50,89.30,86.62,86.73,213949
26-Jul-24,89.99,89.99,88.51,88.51,78759
25-Jul-24,89.99,89.99,89.30,89.59,40148
24-Jul-24,90.00,90.23,88.52,89.22,123715
23-Jul-24,90.15,90.15,89.80,89.98,63945
22-Jul-24,89.86,90.44,89.11,90.02,97724
19-Jul-24,90.30,90.88,89.60,89.66,256964
18-Jul-24,90.48,90.96,90.30,90.75,55904
17-Jul-24,90.29,90.30,90.01,90.30,43725
16-Jul-24,90.94,90.99,90.01,90.01,123626
15-Jul-24,90.45,90.96,90.40,90.94,269885
12-Jul-24,90.67,90.67,89.70,90.45,324096
11-Jul-24,91.51,92.44,91.08,92.05,455027
10-Jul-24,91.51,92.69,91.51,92.00,295742
09-Jul-24,91.49,93.01,91.48,92.47,153405
08-Jul-24,92.65,92.65,90.64,91.30,238899
05-Jul-24,91.55,92.01,91.17,91.30,126010
04-Jul-24,91.59,92.17,90.48,91.58,180882
03-Jul-24,91.49,93.99,90.72,90.99,304272
02-Jul-24,93.79,93.79,92.30,92.30,83544
01-Jul-24,93.89,94.42,92.31,92.71,89519
28-Jun-24,92.77,94.38,92.55,92.71,208811
27-Jun-24,93.71,93.71,92.63,92.99,152118
26-Jun-24,93.57,94.50,93.46,93.70,179581
25-Jun-24,93.40,93.85,93.10,93.57,66028
24-Jun-24,93.88,93.88,93.20,93.49,25798
21-Jun-24,93.71,93.71,93.28,93.70,76589
20-Jun-24,92.74,95.11,92.74,93.30,559129
19-Jun-24,92.69,92.69,92.17,92.17,67559
18-Jun-24,92.22,93.23,91.90,92.50,95569
17-Jun-24,92.02,92.65,92.00,92.00,95023
14-Jun-24,93.47,93.48,91.50,92.02,214765
13-Jun-24,94.39,94.66,93.96,94.66,165267
12-Jun-24,94.66,94.66,93.87,94.39,73766
11-Jun-24,94.18,94.66,93.82,94.48,147644
10-Jun-24,93.93,94.21,93.77,93.99,112479
07-Jun-24,93.77,94.17,93.65,93.74,173932
06-Jun-24,93.03,93.91,93.03,93.58,128030
05-Jun-24,94.00,94.00,92.79,93.82,279138
04-Jun-24,93.70,94.32,93.51,93.89,47214
03-Jun-24,93.61,94.00,92.81,93.51,51205
31-May-24,94.30,94.30,92.60,93.00,378860
29-May-24,93.65,93.65,92.76,93.24,153836
28-May-24,93.49,94.00,92.70,93.55,114971
27-May-24,93.19,93.75,93.14,93.30,177935
24-May-24,93.48,93.68,92.51,93.00,151768
23-May-24,93.75,93.75,93.30,93.48,73843
22-May-24,93.49,93.95,92.65,93.79,114483
21-May-24,92.69,93.93,92.69,93.30,367134
20-May-24,94.00,94.62,91.72,92.65,661355
17-May-24,93.20,94.00,93.20,93.98,93643
16-May-24,94.00,94.00,93.01,93.75,111879
15-May-24,94.50,94.50,93.73,93.92,129880
14-May-24,95.04,95.38,94.80,95.28,424128

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NAVT11