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
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	0,32%	0,30	92,99	92,87	92,20	93,94	681K	1.869
26/03/2024	-1,38%	-1,30	92,69	94,00	92,53	96,00	539K	1.048
25/03/2024	-3,08%	-2,99	93,99	96,94	93,16	96,94	170K	139
22/03/2024	4,47%	4,15	96,98	92,84	92,12	99,87	542K	1.664
21/03/2024	0,85%	0,78	92,83	92,24	92,16	93,24	36K	48
20/03/2024	-2,00%	-1,88	92,05	93,93	91,83	93,93	482K	1.620
19/03/2024	0,09%	0,08	93,93	93,93	93,51	93,95	83K	231
18/03/2024	-0,14%	-0,13	93,85	92,35	92,35	93,96	92K	72
15/03/2024	1,01%	0,94	93,98	93,04	93,00	93,99	135K	341
14/03/2024	-1,00%	-0,94	93,04	94,10	92,42	94,10	36K	47
13/03/2024	0,29%	0,27	93,98	93,71	93,71	94,05	174K	44
12/03/2024	0,41%	0,38	93,71	93,33	93,05	93,74	50K	48
11/03/2024	0,21%	0,20	93,33	93,05	93,05	93,50	146K	689
08/03/2024	-0,76%	-0,71	93,13	93,84	93,13	94,00	114K	109
07/03/2024	0,04%	0,04	93,84	93,79	93,09	93,84	61K	49
06/03/2024	1,53%	1,41	93,80	93,68	92,37	93,80	65K	95
05/03/2024	-0,06%	-0,06	92,39	93,00	92,30	93,59	51K	55
04/03/2024	-0,56%	-0,52	92,45	92,97	92,45	93,61	108K	333
01/03/2024	-0,18%	-0,17	92,97	93,14	92,70	93,97	85K	96
29/02/2024	0,91%	0,84	93,14	92,31	92,21	93,41	44K	71
28/02/2024	-1,81%	-1,70	92,30	93,99	92,19	93,99	74K	62
27/02/2024	0,00%	0,00	94,00	93,99	92,06	94,00	50K	108
26/02/2024	1,28%	1,19	94,00	92,81	92,50	94,13	382K	2.365
23/02/2024	0,97%	0,89	92,81	93,76	91,92	93,76	60K	56
22/02/2024	-0,15%	-0,14	91,92	92,06	91,92	93,48	96K	120
21/02/2024	-2,21%	-2,08	92,06	92,25	91,97	94,13	136K	361
20/02/2024	2,42%	2,22	94,14	91,92	91,92	94,14	135K	88
19/02/2024	-0,09%	-0,08	91,92	92,05	91,00	92,05	95K	120
16/02/2024	-2,10%	-1,97	92,00	92,95	90,90	92,95	107K	119
15/02/2024	0,50%	0,47	93,97	94,48	93,49	94,48	122K	142
14/02/2024	0,00%	0,00	93,50	93,50	93,50	94,40	254K	430
09/02/2024	0,01%	0,01	93,50	93,34	91,32	93,50	147K	173
08/02/2024	-0,12%	-0,11	93,49	94,78	93,00	94,78	84K	102
07/02/2024	-1,47%	-1,40	93,60	95,49	93,16	95,49	48K	80
06/02/2024	2,82%	2,61	95,00	92,99	92,39	95,79	614K	184
05/02/2024	-1,72%	-1,62	92,39	94,74	91,11	94,81	111K	149
02/02/2024	3,28%	2,99	94,01	91,02	90,82	94,89	359K	168
01/02/2024	0,24%	0,22	91,02	90,83	90,67	91,02	630K	139
31/01/2024	0,94%	0,85	90,80	90,79	90,22	90,80	91K	88
30/01/2024	-0,94%	-0,85	89,95	90,80	89,89	90,80	153K	115
29/01/2024	-0,02%	-0,02	90,80	90,81	90,70	90,83	176K	83
26/01/2024	-0,01%	-0,01	90,82	90,83	90,55	90,83	137K	97
25/01/2024	0,01%	0,01	90,83	90,82	90,70	90,83	128K	120
24/01/2024	-0,01%	-0,01	90,82	90,70	90,66	90,83	99K	444
23/01/2024	-0,09%	-0,08	90,83	90,91	90,61	91,13	96K	127
22/01/2024	0,00%	0,00	90,91	90,91	90,80	90,91	262K	1.392
19/01/2024	0,00%	0,00	90,91	90,91	90,83	90,91	223K	1.505
18/01/2024	0,12%	0,11	90,91	90,87	90,80	91,32	174K	1.321
17/01/2024	0,50%	0,45	90,80	91,01	90,34	91,01	124K	84
16/01/2024	0,00%	0,00	90,35	91,20	89,25	91,20	240K	466
15/01/2024	-3,99%	-3,75	90,35	89,01	89,01	92,30	327K	322
12/01/2024	0,13%	0,12	94,10	93,98	93,61	94,10	558K	551
11/01/2024	0,34%	0,32	93,98	94,00	93,66	94,00	109K	131
10/01/2024	0,17%	0,16	93,66	93,50	93,48	93,98	484K	123
09/01/2024	0,11%	0,10	93,50	93,50	93,21	93,50	143K	80
08/01/2024	-0,05%	-0,05	93,40	93,50	93,26	93,50	175K	129
05/01/2024	1,28%	1,18	93,45	93,50	93,17	93,50	32K	49
04/01/2024	-0,70%	-0,65	92,27	93,49	92,25	93,50	129K	129
03/01/2024	1,00%	0,92	92,92	92,00	92,00	94,00	241K	65
02/01/2024	1,10%	1,00	92,00	92,82	91,01	94,00	151K	80
28/12/2023	2,82%	2,50	91,00	90,01	90,01	94,84	377K	131
27/12/2023	0,03%	0,03	88,50	88,50	88,06	88,50	114K	76
26/12/2023	1,12%	0,98	88,47	87,50	87,48	88,50	180K	331
22/12/2023	1,72%	1,48	87,49	86,50	86,06	87,50	84K	366
21/12/2023	-1,16%	-1,01	86,01	85,67	85,67	87,96	178K	553
20/12/2023	2,38%	2,02	87,02	85,50	85,08	88,74	196K	405
19/12/2023	0,25%	0,21	85,00	85,50	84,83	85,50	168K	97
18/12/2023	-0,48%	-0,41	84,79	85,50	84,67	85,50	85K	391
15/12/2023	0,24%	0,20	85,20	85,57	84,60	85,57	77K	59
14/12/2023	-0,79%	-0,68	85,00	84,70	84,35	85,50	229K	120
13/12/2023	0,80%	0,68	85,68	85,48	84,50	85,69	205K	111
12/12/2023	0,39%	0,33	85,00	85,00	84,99	85,50	97K	46
11/12/2023	0,08%	0,07	84,67	84,95	84,61	85,00	43K	48
08/12/2023	0,71%	0,60	84,60	84,42	83,00	85,27	3M	128
07/12/2023	-1,39%	-1,18	84,00	85,18	83,78	85,18	1M	639
06/12/2023	-0,12%	-0,10	85,18	85,28	85,00	85,28	17K	40
05/12/2023	0,46%	0,39	85,28	84,98	84,75	85,29	152K	93
04/12/2023	1,47%	1,23	84,89	84,82	83,65	84,99	107K	80
01/12/2023	-1,44%	-1,22	83,66	85,00	83,42	85,00	177K	407
30/11/2023	1,29%	1,08	84,88	84,96	84,45	84,96	48K	59
29/11/2023	0,19%	0,16	83,80	83,64	83,62	85,41	149K	140
28/11/2023	0,77%	0,64	83,64	83,97	82,59	83,97	126K	317
27/11/2023	-2,15%	-1,82	83,00	85,92	82,13	85,92	377K	342
24/11/2023	0,83%	0,70	84,82	85,95	84,12	86,30	72K	96
23/11/2023	-1,16%	-0,99	84,12	84,12	84,12	86,24	73K	63
22/11/2023	-0,69%	-0,59	85,11	86,50	83,57	86,50	56K	67
21/11/2023	-0,12%	-0,10	85,70	86,00	85,03	86,00	72K	55
20/11/2023	2,74%	2,29	85,80	83,60	83,60	86,00	120K	94
17/11/2023	-0,11%	-0,09	83,51	83,61	83,39	84,57	270K	836
16/11/2023	-2,79%	-2,40	83,60	84,69	83,60	86,00	147K	117
14/11/2023	-0,29%	-0,25	86,00	86,20	85,90	86,25	136K	95
13/11/2023	1,35%	1,15	86,25	86,69	84,99	86,69	94K	87
10/11/2023	1,07%	0,90	85,10	84,94	84,33	85,10	60K	30
09/11/2023	-0,98%	-0,83	84,20	84,00	83,43	84,89	158K	106
08/11/2023	0,04%	0,03	85,03	85,00	84,00	85,03	90K	68
07/11/2023	0,33%	0,28	85,00	84,96	83,61	85,01	31K	99
06/11/2023	1,34%	1,12	84,72	84,58	83,59	85,00	176K	106
03/11/2023	-2,78%	-2,39	83,60	85,99	83,43	86,00	74K	78
01/11/2023	5,11%	4,18	85,99	82,63	82,63	85,99	159K	584
31/10/2023	-2,49%	-2,09	81,81	83,90	81,81	85,79	174K	88
30/10/2023	1,41%	1,17	83,90	83,56	83,00	83,99	51K	215
27/10/2023	-0,85%	-0,71	82,73	83,80	82,73	85,19	71K	52
26/10/2023	0,47%	0,39	83,44	83,08	82,78	83,84	64K	74
25/10/2023	-2,04%	-1,73	83,05	85,00	83,05	85,00	159K	94
24/10/2023	-1,07%	-0,92	84,78	85,70	83,61	85,97	82K	209
23/10/2023	1,50%	1,27	85,70	85,82	83,99	85,82	104K	205
20/10/2023	-0,78%	-0,66	84,43	84,98	83,64	89,11	7M	1.929
19/10/2023	3,97%	3,25	85,09	82,67	81,59	89,25	6M	288
18/10/2023	-2,41%	-2,02	81,84	84,93	81,42	84,93	344K	123
17/10/2023	1,81%	1,49	83,86	83,00	83,00	84,16	256K	165
16/10/2023	-3,11%	-2,64	82,37	84,01	82,13	85,60	1M	1.353
13/10/2023	-1,49%	-1,29	85,01	86,33	85,00	87,00	609K	385
11/10/2023	0,00%	0,00	86,30	87,00	86,30	87,97	327K	101
10/10/2023	-0,82%	-0,71	86,30	88,00	86,30	88,00	1M	88
09/10/2023	0,20%	0,17	87,01	87,99	87,01	88,00	43K	36
06/10/2023	-3,16%	-2,83	86,84	89,60	86,82	89,60	110K	243
05/10/2023	-0,23%	-0,21	89,67	89,85	87,56	89,85	40K	51
04/10/2023	3,91%	3,38	89,88	86,55	86,55	90,00	167K	83
03/10/2023	-0,65%	-0,57	86,50	88,80	86,32	88,80	50K	66
02/10/2023	-	-	87,07	90,64	86,56	90,64	58K	81

Date,Open,High,Low,Close,Volume
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
26-Mar-24,94.00,96.00,92.53,92.69,539337
25-Mar-24,96.94,96.94,93.16,93.99,170346
22-Mar-24,92.84,99.87,92.12,96.98,541896
21-Mar-24,92.24,93.24,92.16,92.83,36186
20-Mar-24,93.93,93.93,91.83,92.05,482022
19-Mar-24,93.93,93.95,93.51,93.93,83205
18-Mar-24,92.35,93.96,92.35,93.85,91984
15-Mar-24,93.04,93.99,93.00,93.98,135276
14-Mar-24,94.10,94.10,92.42,93.04,35631
13-Mar-24,93.71,94.05,93.71,93.98,173761
12-Mar-24,93.33,93.74,93.05,93.71,50230
11-Mar-24,93.05,93.50,93.05,93.33,146172
08-Mar-24,93.84,94.00,93.13,93.13,114170
07-Mar-24,93.79,93.84,93.09,93.84,61005
06-Mar-24,93.68,93.80,92.37,93.80,65055
05-Mar-24,93.00,93.59,92.30,92.39,50934
04-Mar-24,92.97,93.61,92.45,92.45,108307
01-Mar-24,93.14,93.97,92.70,92.97,85447
29-Feb-24,92.31,93.41,92.21,93.14,43517
28-Feb-24,93.99,93.99,92.19,92.30,74188
27-Feb-24,93.99,94.00,92.06,94.00,49517
26-Feb-24,92.81,94.13,92.50,94.00,381793
23-Feb-24,93.76,93.76,91.92,92.81,60067
22-Feb-24,92.06,93.48,91.92,91.92,96444
21-Feb-24,92.25,94.13,91.97,92.06,136152
20-Feb-24,91.92,94.14,91.92,94.14,135402
19-Feb-24,92.05,92.05,91.00,91.92,94539
16-Feb-24,92.95,92.95,90.90,92.00,106612
15-Feb-24,94.48,94.48,93.49,93.97,122498
14-Feb-24,93.50,94.40,93.50,93.50,254194
09-Feb-24,93.34,93.50,91.32,93.50,147150
08-Feb-24,94.78,94.78,93.00,93.49,84298
07-Feb-24,95.49,95.49,93.16,93.60,47954
06-Feb-24,92.99,95.79,92.39,95.00,613837
05-Feb-24,94.74,94.81,91.11,92.39,110965
02-Feb-24,91.02,94.89,90.82,94.01,358977
01-Feb-24,90.83,91.02,90.67,91.02,630470
31-Jan-24,90.79,90.80,90.22,90.80,91484
30-Jan-24,90.80,90.80,89.89,89.95,153251
29-Jan-24,90.81,90.83,90.70,90.80,175546
26-Jan-24,90.83,90.83,90.55,90.82,136505
25-Jan-24,90.82,90.83,90.70,90.83,127660
24-Jan-24,90.70,90.83,90.66,90.82,98728
23-Jan-24,90.91,91.13,90.61,90.83,95809
22-Jan-24,90.91,90.91,90.80,90.91,261510
19-Jan-24,90.91,90.91,90.83,90.91,222621
18-Jan-24,90.87,91.32,90.80,90.91,173672
17-Jan-24,91.01,91.01,90.34,90.80,124098
16-Jan-24,91.20,91.20,89.25,90.35,239856
15-Jan-24,89.01,92.30,89.01,90.35,327118
12-Jan-24,93.98,94.10,93.61,94.10,557586
11-Jan-24,94.00,94.00,93.66,93.98,108635
10-Jan-24,93.50,93.98,93.48,93.66,483883
09-Jan-24,93.50,93.50,93.21,93.50,143211
08-Jan-24,93.50,93.50,93.26,93.40,175394
05-Jan-24,93.50,93.50,93.17,93.45,32142
04-Jan-24,93.49,93.50,92.25,92.27,128509
03-Jan-24,92.00,94.00,92.00,92.92,241208
02-Jan-24,92.82,94.00,91.01,92.00,151352
28-Dec-23,90.01,94.84,90.01,91.00,376854
27-Dec-23,88.50,88.50,88.06,88.50,113698
26-Dec-23,87.50,88.50,87.48,88.47,179784
22-Dec-23,86.50,87.50,86.06,87.49,83802
21-Dec-23,85.67,87.96,85.67,86.01,178267
20-Dec-23,85.50,88.74,85.08,87.02,195643
19-Dec-23,85.50,85.50,84.83,85.00,167532
18-Dec-23,85.50,85.50,84.67,84.79,84689
15-Dec-23,85.57,85.57,84.60,85.20,76851
14-Dec-23,84.70,85.50,84.35,85.00,229269
13-Dec-23,85.48,85.69,84.50,85.68,205057
12-Dec-23,85.00,85.50,84.99,85.00,97459
11-Dec-23,84.95,85.00,84.61,84.67,43080
08-Dec-23,84.42,85.27,83.00,84.60,2575512
07-Dec-23,85.18,85.18,83.78,84.00,1067101
06-Dec-23,85.28,85.28,85.00,85.18,17461
05-Dec-23,84.98,85.29,84.75,85.28,151673
04-Dec-23,84.82,84.99,83.65,84.89,106641
01-Dec-23,85.00,85.00,83.42,83.66,177456
30-Nov-23,84.96,84.96,84.45,84.88,47668
29-Nov-23,83.64,85.41,83.62,83.80,149471
28-Nov-23,83.97,83.97,82.59,83.64,126107
27-Nov-23,85.92,85.92,82.13,83.00,376580
24-Nov-23,85.95,86.30,84.12,84.82,71667
23-Nov-23,84.12,86.24,84.12,84.12,72673
22-Nov-23,86.50,86.50,83.57,85.11,55716
21-Nov-23,86.00,86.00,85.03,85.70,72294
20-Nov-23,83.60,86.00,83.60,85.80,120044
17-Nov-23,83.61,84.57,83.39,83.51,269920
16-Nov-23,84.69,86.00,83.60,83.60,147370
14-Nov-23,86.20,86.25,85.90,86.00,135621
13-Nov-23,86.69,86.69,84.99,86.25,94255
10-Nov-23,84.94,85.10,84.33,85.10,59939
09-Nov-23,84.00,84.89,83.43,84.20,158001
08-Nov-23,85.00,85.03,84.00,85.03,90008
07-Nov-23,84.96,85.01,83.61,85.00,31333
06-Nov-23,84.58,85.00,83.59,84.72,176070
03-Nov-23,85.99,86.00,83.43,83.60,73614
01-Nov-23,82.63,85.99,82.63,85.99,159053
31-Oct-23,83.90,85.79,81.81,81.81,173887
30-Oct-23,83.56,83.99,83.00,83.90,50730
27-Oct-23,83.80,85.19,82.73,82.73,70843
26-Oct-23,83.08,83.84,82.78,83.44,63550
25-Oct-23,85.00,85.00,83.05,83.05,159333
24-Oct-23,85.70,85.97,83.61,84.78,81638
23-Oct-23,85.82,85.82,83.99,85.70,104353
20-Oct-23,84.98,89.11,83.64,84.43,6731997
19-Oct-23,82.67,89.25,81.59,85.09,5665418
18-Oct-23,84.93,84.93,81.42,81.84,344043
17-Oct-23,83.00,84.16,83.00,83.86,256409
16-Oct-23,84.01,85.60,82.13,82.37,1338373
13-Oct-23,86.33,87.00,85.00,85.01,608518
11-Oct-23,87.00,87.97,86.30,86.30,327001
10-Oct-23,88.00,88.00,86.30,86.30,1209199
09-Oct-23,87.99,88.00,87.01,87.01,42699
06-Oct-23,89.60,89.60,86.82,86.84,109938
05-Oct-23,89.85,89.85,87.56,89.67,40291
04-Oct-23,86.55,90.00,86.55,89.88,167353
03-Oct-23,88.80,88.80,86.32,86.50,49784
02-Oct-23,90.64,90.64,86.56,87.07,58169

*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