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
02/04/2025	0,83%	0,55	66,56	66,37	66,37	69,98	7K	19
01/04/2025	-1,84%	-1,24	66,01	67,25	65,24	67,26	23K	61
31/03/2025	1,65%	1,09	67,25	66,84	65,92	67,26	18K	40
28/03/2025	-0,54%	-0,36	66,16	67,00	65,37	73,50	114K	117
27/03/2025	0,27%	0,18	66,52	67,00	65,75	67,00	132K	42
26/03/2025	-0,18%	-0,12	66,34	66,51	65,49	66,51	223K	62
25/03/2025	-0,43%	-0,29	66,46	68,99	65,52	68,99	27K	54

24/03/2025	0,50%	0,33	66,75	66,45	65,52	69,00	71K	58
21/03/2025	0,58%	0,38	66,42	66,05	64,05	66,42	16K	83
20/03/2025	0,67%	0,44	66,04	64,91	64,91	66,99	5K	29
19/03/2025	0,17%	0,11	65,60	65,99	64,02	66,00	87K	63
18/03/2025	0,35%	0,23	65,49	65,92	64,00	65,92	87K	101
17/03/2025	-0,93%	-0,61	65,26	66,00	65,11	66,01	33K	65
14/03/2025	0,00%	0,00	65,87	64,54	64,54	66,45	13K	24
13/03/2025	0,58%	0,38	65,87	64,00	64,00	66,81	11K	36
12/03/2025	-1,36%	-0,90	65,49	66,42	61,83	66,50	79K	115
11/03/2025	2,30%	1,49	66,39	65,55	64,83	66,50	23K	43
10/03/2025	-1,11%	-0,73	64,90	66,64	64,90	66,64	24K	59
07/03/2025	-0,53%	-0,35	65,63	66,63	64,90	66,63	29K	76
06/03/2025	1,63%	1,06	65,98	64,92	64,90	66,60	30K	48
05/03/2025	-13,41%	-10,05	64,92	68,50	64,01	68,50	10K	38
28/02/2025	18,53%	11,72	74,97	63,26	62,00	74,97	327K	68
27/02/2025	0,09%	0,06	63,25	63,83	63,21	63,90	15K	50
26/02/2025	1,84%	1,14	63,19	62,99	62,49	63,63	16K	45
25/02/2025	1,04%	0,64	62,05	63,98	60,89	63,98	172K	90
24/02/2025	-0,55%	-0,34	61,41	61,97	61,41	64,00	75K	72
21/02/2025	1,21%	0,74	61,75	61,00	61,00	61,99	96K	73
20/02/2025	-1,60%	-0,99	61,01	62,63	59,50	62,94	833K	161
19/02/2025	0,00%	0,00	62,00	62,62	62,00	64,02	51K	261
18/02/2025	-0,32%	-0,20	62,00	61,21	61,21	63,19	55K	59
17/02/2025	0,58%	0,36	62,20	61,84	61,20	63,02	127K	64
14/02/2025	-0,26%	-0,16	61,84	60,75	59,01	61,84	82K	80
13/02/2025	-1,05%	-0,66	62,00	62,05	60,37	63,66	71K	47
12/02/2025	0,84%	0,52	62,66	62,02	62,00	62,99	18K	26
11/02/2025	0,45%	0,28	62,14	62,12	61,04	62,18	32K	27
10/02/2025	2,76%	1,66	61,86	60,81	60,81	62,12	7K	26
07/02/2025	2,21%	1,30	60,20	59,49	59,49	62,02	26K	43
06/02/2025	-1,09%	-0,65	58,90	59,03	58,90	61,99	221K	87
05/02/2025	-1,06%	-0,64	59,55	60,20	59,52	62,00	42K	281
04/02/2025	-1,70%	-1,04	60,19	61,00	60,18	63,50	16K	45
03/02/2025	-5,07%	-3,27	61,23	64,39	61,03	64,98	6K	26
31/01/2025	5,27%	3,23	64,50	61,27	61,27	64,94	52K	53
30/01/2025	2,97%	1,77	61,27	61,25	60,00	61,27	26K	29
29/01/2025	0,51%	0,30	59,50	59,80	58,01	62,20	116K	128
28/01/2025	-1,53%	-0,92	59,20	60,10	58,54	62,15	48K	69
27/01/2025	-5,97%	-3,82	60,12	64,58	60,00	64,58	54K	99
24/01/2025	6,48%	3,89	63,94	61,27	60,00	63,94	493K	51
23/01/2025	-2,85%	-1,76	60,05	62,47	60,02	62,47	86K	80
22/01/2025	-0,39%	-0,24	61,81	62,01	61,81	62,51	37K	58
21/01/2025	0,00%	0,00	62,05	62,68	62,05	62,95	83K	82
20/01/2025	-0,32%	-0,20	62,05	62,25	62,03	63,00	18K	38
17/01/2025	-1,53%	-0,97	62,25	63,84	62,01	63,92	362K	89
16/01/2025	0,03%	0,02	63,22	64,99	63,20	64,99	181K	239
15/01/2025	-1,83%	-1,18	63,20	63,57	60,22	64,99	136K	87
14/01/2025	2,19%	1,38	64,38	64,77	63,00	64,99	62K	72
13/01/2025	-0,47%	-0,30	63,00	64,99	63,00	65,00	52K	192
10/01/2025	0,44%	0,28	63,30	65,58	63,05	65,58	73K	103
09/01/2025	-4,49%	-2,96	63,02	66,32	63,02	66,90	63K	108
08/01/2025	-2,87%	-1,95	65,98	68,61	65,52	69,45	95K	107
07/01/2025	1,16%	0,78	67,93	76,00	67,69	76,00	75K	48
06/01/2025	-0,22%	-0,15	67,15	67,30	66,90	69,49	35K	49
03/01/2025	-0,30%	-0,20	67,30	67,50	66,20	67,55	1M	39
02/01/2025	1,58%	1,05	67,50	67,12	67,12	68,99	49K	62
30/12/2024	0,83%	0,55	66,45	66,56	66,00	66,89	45K	70
27/12/2024	1,46%	0,95	65,90	67,00	65,60	67,83	130K	68
26/12/2024	2,28%	1,45	64,95	62,61	62,11	66,10	377K	2.178
23/12/2024	-0,45%	-0,29	63,50	63,79	62,00	66,10	49K	79
20/12/2024	2,00%	1,25	63,79	62,54	62,50	63,85	638K	903
19/12/2024	0,87%	0,54	62,54	62,00	61,02	63,98	55K	86
18/12/2024	-1,27%	-0,80	62,00	62,80	62,00	64,97	70K	69
17/12/2024	1,90%	1,17	62,80	62,25	61,00	63,06	123K	96
16/12/2024	2,87%	1,72	61,63	59,91	59,91	64,98	151K	115
13/12/2024	-6,11%	-3,90	59,91	62,49	58,00	62,70	203K	377
12/12/2024	0,02%	0,01	63,81	63,81	63,01	65,17	43K	122
11/12/2024	-3,04%	-2,00	63,80	65,82	63,00	66,81	69K	134
10/12/2024	-3,08%	-2,09	65,80	66,67	65,80	67,89	92K	102
09/12/2024	-0,16%	-0,11	67,89	68,68	67,03	69,00	73K	119
06/12/2024	0,97%	0,65	68,00	66,00	66,00	68,80	74K	113
05/12/2024	-0,59%	-0,40	67,35	67,75	64,60	69,77	109K	118
04/12/2024	-0,44%	-0,30	67,75	68,74	67,52	69,38	103K	93
03/12/2024	-1,09%	-0,75	68,05	68,80	68,00	70,96	135K	132
02/12/2024	-1,85%	-1,30	68,80	70,11	68,63	70,11	146K	136
29/11/2024	1,59%	1,10	70,10	69,69	67,01	70,83	109K	124
28/11/2024	-3,97%	-2,85	69,00	70,97	69,00	72,04	2M	1.264
27/11/2024	-0,26%	-0,19	71,85	72,98	71,23	72,98	292K	108
26/11/2024	1,85%	1,31	72,04	70,73	70,72	72,98	139K	84
25/11/2024	-0,94%	-0,67	70,73	71,15	70,68	73,89	223K	159
22/11/2024	-0,85%	-0,61	71,40	72,74	70,50	74,86	224K	226
21/11/2024	-2,03%	-1,49	72,01	73,51	70,51	74,99	122K	237
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	-	-	88,19	87,92	87,92	88,94	48K	66

Date,Open,High,Low,Close,Volume
02-Apr-25,66.37,69.98,66.37,66.56,6833
01-Apr-25,67.25,67.26,65.24,66.01,23415
31-Mar-25,66.84,67.26,65.92,67.25,18376
28-Mar-25,67.00,73.50,65.37,66.16,114036
27-Mar-25,67.00,67.00,65.75,66.52,131555
26-Mar-25,66.51,66.51,65.49,66.34,222739
25-Mar-25,68.99,68.99,65.52,66.46,26718
24-Mar-25,66.45,69.00,65.52,66.75,71022
21-Mar-25,66.05,66.42,64.05,66.42,16458
20-Mar-25,64.91,66.99,64.91,66.04,5083
19-Mar-25,65.99,66.00,64.02,65.60,86559
18-Mar-25,65.92,65.92,64.00,65.49,87095
17-Mar-25,66.00,66.01,65.11,65.26,32633
14-Mar-25,64.54,66.45,64.54,65.87,13400
13-Mar-25,64.00,66.81,64.00,65.87,11350
12-Mar-25,66.42,66.50,61.83,65.49,79266
11-Mar-25,65.55,66.50,64.83,66.39,22626
10-Mar-25,66.64,66.64,64.90,64.90,23574
07-Mar-25,66.63,66.63,64.90,65.63,29039
06-Mar-25,64.92,66.60,64.90,65.98,30469
05-Mar-25,68.50,68.50,64.01,64.92,10304
28-Feb-25,63.26,74.97,62.00,74.97,326660
27-Feb-25,63.83,63.90,63.21,63.25,14524
26-Feb-25,62.99,63.63,62.49,63.19,15742
25-Feb-25,63.98,63.98,60.89,62.05,171877
24-Feb-25,61.97,64.00,61.41,61.41,74632
21-Feb-25,61.00,61.99,61.00,61.75,95988
20-Feb-25,62.63,62.94,59.50,61.01,833125
19-Feb-25,62.62,64.02,62.00,62.00,50597
18-Feb-25,61.21,63.19,61.21,62.00,55278
17-Feb-25,61.84,63.02,61.20,62.20,127233
14-Feb-25,60.75,61.84,59.01,61.84,82328
13-Feb-25,62.05,63.66,60.37,62.00,70651
12-Feb-25,62.02,62.99,62.00,62.66,18004
11-Feb-25,62.12,62.18,61.04,62.14,32426
10-Feb-25,60.81,62.12,60.81,61.86,7098
07-Feb-25,59.49,62.02,59.49,60.20,26226
06-Feb-25,59.03,61.99,58.90,58.90,220828
05-Feb-25,60.20,62.00,59.52,59.55,42488
04-Feb-25,61.00,63.50,60.18,60.19,16197
03-Feb-25,64.39,64.98,61.03,61.23,6169
31-Jan-25,61.27,64.94,61.27,64.50,52036
30-Jan-25,61.25,61.27,60.00,61.27,25986
29-Jan-25,59.80,62.20,58.01,59.50,116112
28-Jan-25,60.10,62.15,58.54,59.20,47971
27-Jan-25,64.58,64.58,60.00,60.12,54191
24-Jan-25,61.27,63.94,60.00,63.94,492907
23-Jan-25,62.47,62.47,60.02,60.05,85836
22-Jan-25,62.01,62.51,61.81,61.81,37313
21-Jan-25,62.68,62.95,62.05,62.05,83006
20-Jan-25,62.25,63.00,62.03,62.05,17666
17-Jan-25,63.84,63.92,62.01,62.25,361770
16-Jan-25,64.99,64.99,63.20,63.22,181440
15-Jan-25,63.57,64.99,60.22,63.20,135898
14-Jan-25,64.77,64.99,63.00,64.38,62392
13-Jan-25,64.99,65.00,63.00,63.00,52325
10-Jan-25,65.58,65.58,63.05,63.30,73286
09-Jan-25,66.32,66.90,63.02,63.02,62503
08-Jan-25,68.61,69.45,65.52,65.98,95117
07-Jan-25,76.00,76.00,67.69,67.93,75300
06-Jan-25,67.30,69.49,66.90,67.15,35240
03-Jan-25,67.50,67.55,66.20,67.30,1365655
02-Jan-25,67.12,68.99,67.12,67.50,48750
30-Dec-24,66.56,66.89,66.00,66.45,45230
27-Dec-24,67.00,67.83,65.60,65.90,130196
26-Dec-24,62.61,66.10,62.11,64.95,376664
23-Dec-24,63.79,66.10,62.00,63.50,49338
20-Dec-24,62.54,63.85,62.50,63.79,638366
19-Dec-24,62.00,63.98,61.02,62.54,55483
18-Dec-24,62.80,64.97,62.00,62.00,69711
17-Dec-24,62.25,63.06,61.00,62.80,123452
16-Dec-24,59.91,64.98,59.91,61.63,151043
13-Dec-24,62.49,62.70,58.00,59.91,203108
12-Dec-24,63.81,65.17,63.01,63.81,43123
11-Dec-24,65.82,66.81,63.00,63.80,68941
10-Dec-24,66.67,67.89,65.80,65.80,91844
09-Dec-24,68.68,69.00,67.03,67.89,73325
06-Dec-24,66.00,68.80,66.00,68.00,73823
05-Dec-24,67.75,69.77,64.60,67.35,108816
04-Dec-24,68.74,69.38,67.52,67.75,103442
03-Dec-24,68.80,70.96,68.00,68.05,134691
02-Dec-24,70.11,70.11,68.63,68.80,146448
29-Nov-24,69.69,70.83,67.01,70.10,109158
28-Nov-24,70.97,72.04,69.00,69.00,1521142
27-Nov-24,72.98,72.98,71.23,71.85,292055
26-Nov-24,70.73,72.98,70.72,72.04,139259
25-Nov-24,71.15,73.89,70.68,70.73,223484
22-Nov-24,72.74,74.86,70.50,71.40,224402
21-Nov-24,73.51,74.99,70.51,72.01,122369
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

*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