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
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	0,15%	0,14	95,28	95,04	94,80	95,38	424K	657
13/05/2024	0,12%	0,11	95,14	95,21	95,02	95,21	77K	62
10/05/2024	0,05%	0,05	95,03	95,15	94,81	95,15	162K	100
09/05/2024	0,11%	0,10	94,98	94,88	94,73	95,17	36K	62
08/05/2024	-0,02%	-0,02	94,88	94,90	94,54	94,93	181K	92
07/05/2024	0,17%	0,16	94,90	94,93	94,51	94,93	49K	51
06/05/2024	0,10%	0,09	94,74	95,24	94,02	95,24	127K	304
03/05/2024	0,85%	0,80	94,65	94,49	94,00	94,86	52K	131
02/05/2024	-0,15%	-0,14	93,85	93,99	93,73	94,59	207K	115
30/04/2024	0,46%	0,43	93,99	93,56	93,12	93,99	133K	88
29/04/2024	-0,04%	-0,04	93,56	93,98	93,12	93,98	256K	242
26/04/2024	-1,47%	-1,40	93,60	95,00	93,40	95,40	351K	531
25/04/2024	0,01%	0,01	95,00	95,32	94,80	95,33	63K	68
24/04/2024	-0,39%	-0,37	94,99	95,36	94,66	95,36	27K	75
23/04/2024	-0,15%	-0,14	95,36	95,40	93,52	95,45	120K	112
22/04/2024	2,14%	2,00	95,50	94,49	93,50	95,99	746K	1.707
19/04/2024	-0,28%	-0,26	93,50	93,36	93,36	94,47	43K	68
18/04/2024	0,28%	0,26	93,76	93,69	93,14	94,00	74K	108
17/04/2024	0,53%	0,49	93,50	93,87	93,02	93,94	27K	67
16/04/2024	-0,52%	-0,49	93,01	93,70	93,01	94,18	164K	364
15/04/2024	-0,22%	-0,21	93,50	93,64	93,50	94,34	62K	108
12/04/2024	-1,05%	-0,99	93,71	93,56	93,10	94,50	137K	286
11/04/2024	0,22%	0,21	94,70	94,50	94,02	94,95	112K	64
10/04/2024	0,00%	0,00	94,49	94,49	94,02	94,50	157K	275
09/04/2024	0,84%	0,79	94,49	94,47	93,72	94,49	117K	99
08/04/2024	0,20%	0,19	93,70	93,51	93,51	94,47	72K	330
05/04/2024	-0,60%	-0,56	93,51	93,81	93,48	94,47	101K	75
04/04/2024	0,23%	0,22	94,07	94,14	92,99	94,14	122K	516
03/04/2024	0,70%	0,65	93,85	93,20	92,99	94,47	78K	112
02/04/2024	-0,05%	-0,05	93,20	93,34	93,02	93,90	96K	320
01/04/2024	-0,11%	-0,10	93,25	93,51	92,81	93,89	87K	373
28/03/2024	0,39%	0,36	93,35	92,99	92,60	93,58	112K	359
27/03/2024	-	-	92,99	92,87	92,20	93,94	681K	1.869

Date,Open,High,Low,Close,Volume
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
13-May-24,95.21,95.21,95.02,95.14,76924
10-May-24,95.15,95.15,94.81,95.03,162223
09-May-24,94.88,95.17,94.73,94.98,36388
08-May-24,94.90,94.93,94.54,94.88,180564
07-May-24,94.93,94.93,94.51,94.90,48965
06-May-24,95.24,95.24,94.02,94.74,127127
03-May-24,94.49,94.86,94.00,94.65,52445
02-May-24,93.99,94.59,93.73,93.85,206524
30-Apr-24,93.56,93.99,93.12,93.99,132937
29-Apr-24,93.98,93.98,93.12,93.56,256430
26-Apr-24,95.00,95.40,93.40,93.60,350599
25-Apr-24,95.32,95.33,94.80,95.00,62634
24-Apr-24,95.36,95.36,94.66,94.99,27096
23-Apr-24,95.40,95.45,93.52,95.36,120312
22-Apr-24,94.49,95.99,93.50,95.50,745665
19-Apr-24,93.36,94.47,93.36,93.50,43046
18-Apr-24,93.69,94.00,93.14,93.76,73856
17-Apr-24,93.87,93.94,93.02,93.50,27385
16-Apr-24,93.70,94.18,93.01,93.01,163930
15-Apr-24,93.64,94.34,93.50,93.50,62216
12-Apr-24,93.56,94.50,93.10,93.71,136532
11-Apr-24,94.50,94.95,94.02,94.70,111708
10-Apr-24,94.49,94.50,94.02,94.49,156735
09-Apr-24,94.47,94.49,93.72,94.49,117386
08-Apr-24,93.51,94.47,93.51,93.70,72201
05-Apr-24,93.81,94.47,93.48,93.51,100922
04-Apr-24,94.14,94.14,92.99,94.07,121992
03-Apr-24,93.20,94.47,92.99,93.85,78085
02-Apr-24,93.34,93.90,93.02,93.20,95504
01-Apr-24,93.51,93.89,92.81,93.25,86969
28-Mar-24,92.99,93.58,92.60,93.35,112343
27-Mar-24,92.87,93.94,92.20,92.99,680685

*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