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
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	-2,70%	-2,42	87,07	90,64	86,56	90,64	58K	81
29/09/2023	2,12%	1,86	89,49	87,73	86,30	89,95	218K	491
28/09/2023	0,67%	0,58	87,63	87,84	86,44	87,84	2M	45
27/09/2023	-0,41%	-0,36	87,05	87,80	86,40	87,94	52K	286
26/09/2023	-0,10%	-0,09	87,41	88,58	87,23	88,58	235K	64
25/09/2023	-1,50%	-1,33	87,50	87,57	87,50	88,70	123K	109
22/09/2023	-0,10%	-0,09	88,83	88,92	87,50	90,94	819K	320
21/09/2023	-0,15%	-0,13	88,92	88,71	88,10	90,25	207K	107
20/09/2023	-0,17%	-0,15	89,05	89,08	87,26	89,47	87K	46
19/09/2023	0,17%	0,15	89,20	90,54	89,05	90,54	17K	25
18/09/2023	0,03%	0,03	89,05	89,01	85,26	90,00	228K	172
15/09/2023	0,25%	0,22	89,02	89,29	88,22	90,45	131K	81
14/09/2023	0,18%	0,16	88,80	89,40	88,67	89,97	55K	48
13/09/2023	-1,30%	-1,17	88,64	90,50	88,55	90,50	131K	98
12/09/2023	-0,87%	-0,79	89,81	90,21	89,70	91,38	100K	119
11/09/2023	-0,07%	-0,06	90,60	90,13	90,00	90,71	857K	357
08/09/2023	0,07%	0,06	90,66	90,05	90,05	91,00	116K	81
06/09/2023	-1,51%	-1,39	90,60	91,03	90,01	91,10	84K	84
05/09/2023	1,18%	1,07	91,99	90,76	90,76	91,99	185K	660
04/09/2023	-0,90%	-0,83	90,92	91,75	90,60	91,75	215K	242
01/09/2023	0,54%	0,49	91,75	91,26	91,26	91,78	159K	68
31/08/2023	0,29%	0,26	91,26	90,61	90,00	91,26	208K	219
30/08/2023	-0,32%	-0,29	91,00	90,99	90,00	91,25	4M	293
29/08/2023	2,22%	1,98	91,29	91,08	90,60	91,29	41K	43
28/08/2023	-2,66%	-2,44	89,31	91,75	89,04	91,79	154K	151
25/08/2023	-0,03%	-0,03	91,75	91,79	90,89	91,79	54K	51
24/08/2023	-0,01%	-0,01	91,78	91,79	91,30	91,79	44K	39
23/08/2023	0,23%	0,21	91,79	91,60	90,84	91,79	125K	122
22/08/2023	-0,22%	-0,20	91,58	91,78	90,89	91,79	26K	60
21/08/2023	0,31%	0,28	91,78	91,50	90,85	91,80	185K	93
18/08/2023	1,02%	0,92	91,50	89,70	89,67	91,50	59K	191
17/08/2023	-0,79%	-0,72	90,58	90,61	90,17	91,87	802K	2.727
16/08/2023	-0,21%	-0,19	91,30	91,49	88,33	91,90	222K	598
15/08/2023	0,75%	0,68	91,49	92,49	88,21	92,49	88K	262
14/08/2023	-2,32%	-2,16	90,81	92,00	90,81	92,92	126K	312
11/08/2023	1,73%	1,58	92,97	91,39	90,91	93,00	723K	186
10/08/2023	0,94%	0,85	91,39	91,49	90,42	91,49	23K	55
09/08/2023	-0,61%	-0,56	90,54	91,25	90,54	91,25	841K	541
08/08/2023	-0,16%	-0,15	91,10	91,25	90,16	91,25	698K	189
07/08/2023	0,88%	0,80	91,25	90,98	90,76	91,25	643K	88
04/08/2023	-0,34%	-0,31	90,45	90,76	90,45	91,00	90K	393
03/08/2023	0,29%	0,26	90,76	90,58	90,28	90,76	261K	119
02/08/2023	0,51%	0,46	90,50	90,58	90,09	90,58	74K	305
01/08/2023	-0,57%	-0,52	90,04	89,69	89,69	90,58	94K	65
31/07/2023	-0,02%	-0,02	90,56	89,70	89,50	90,58	320K	196
28/07/2023	0,88%	0,79	90,58	89,79	89,50	90,58	871K	1.427
27/07/2023	-0,56%	-0,51	89,79	90,62	89,76	90,62	34K	74
26/07/2023	0,00%	0,00	90,30	90,30	90,30	90,76	71K	79
25/07/2023	-0,50%	-0,45	90,30	90,75	90,10	90,76	41K	156
24/07/2023	0,17%	0,15	90,75	90,75	89,71	90,76	247K	350
21/07/2023	0,68%	0,61	90,60	88,97	88,97	90,76	91K	228
20/07/2023	1,07%	0,95	89,99	89,11	88,95	90,09	150K	241
19/07/2023	-1,06%	-0,95	89,04	90,20	89,04	90,76	134K	166
18/07/2023	1,48%	1,31	89,99	90,46	89,37	90,76	149K	189
17/07/2023	-1,14%	-1,02	88,68	90,78	88,68	91,50	65K	115
14/07/2023	0,39%	0,35	89,70	88,99	88,57	89,70	45K	193
13/07/2023	-0,71%	-0,64	89,35	89,99	89,21	89,99	173K	372
12/07/2023	-0,01%	-0,01	89,99	90,01	89,41	90,01	98K	237
11/07/2023	0,01%	0,01	90,00	89,24	88,98	90,00	108K	183
10/07/2023	0,99%	0,88	89,99	90,90	89,15	90,90	84K	158
07/07/2023	0,63%	0,56	89,11	88,54	88,54	90,97	111K	134
06/07/2023	-0,67%	-0,60	88,55	89,91	88,21	90,97	189K	249
05/07/2023	-2,34%	-2,14	89,15	91,28	89,05	91,28	101K	90
04/07/2023	1,43%	1,29	91,29	88,92	88,92	91,60	87K	152
03/07/2023	1,69%	1,50	90,00	87,19	87,18	92,94	87K	65
30/06/2023	-0,23%	-0,20	88,50	88,74	87,90	88,77	31K	89
29/06/2023	2,94%	2,53	88,70	86,17	84,88	88,89	870K	491
28/06/2023	1,38%	1,17	86,17	84,90	84,51	86,17	945K	58
27/06/2023	2,14%	1,78	85,00	83,22	83,22	85,00	4M	107
26/06/2023	-2,09%	-1,78	83,22	84,99	83,17	84,99	195K	249
23/06/2023	2,96%	2,44	85,00	82,94	82,01	86,50	831K	929
22/06/2023	0,32%	0,26	82,56	82,90	82,01	82,93	153K	240
21/06/2023	-0,77%	-0,64	82,30	82,92	82,02	82,93	132K	111
20/06/2023	1,15%	0,94	82,94	81,23	81,22	82,94	49K	157
19/06/2023	1,23%	1,00	82,00	82,00	80,98	82,00	86K	92
16/06/2023	-1,04%	-0,85	81,00	81,86	80,83	82,48	108K	224
15/06/2023	-0,72%	-0,59	81,85	80,80	80,47	82,50	72K	125
14/06/2023	1,29%	1,05	82,44	80,42	80,42	82,44	233K	176
13/06/2023	1,07%	0,86	81,39	80,49	80,42	81,70	243K	331
12/06/2023	-1,79%	-1,47	80,53	82,00	80,17	82,00	302K	181
09/06/2023	0,43%	0,35	82,00	81,40	80,51	82,67	175K	304
07/06/2023	-0,40%	-0,33	81,65	82,74	81,65	82,75	106K	238
06/06/2023	1,20%	0,97	81,98	82,74	81,61	82,75	39K	85
05/06/2023	1,14%	0,91	81,01	80,14	80,10	82,75	205K	115
02/06/2023	0,06%	0,05	80,10	81,10	80,09	82,88	150K	118
01/06/2023	-3,19%	-2,64	80,05	82,85	80,05	82,90	142K	192
31/05/2023	1,50%	1,22	82,69	81,46	79,86	82,78	63K	200
30/05/2023	-	-	81,47	79,81	79,81	82,20	102K	640

Date,Open,High,Low,Close,Volume
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
29-Sep-23,87.73,89.95,86.30,89.49,218428
28-Sep-23,87.84,87.84,86.44,87.63,1570579
27-Sep-23,87.80,87.94,86.40,87.05,52106
26-Sep-23,88.58,88.58,87.23,87.41,235394
25-Sep-23,87.57,88.70,87.50,87.50,122857
22-Sep-23,88.92,90.94,87.50,88.83,819073
21-Sep-23,88.71,90.25,88.10,88.92,207019
20-Sep-23,89.08,89.47,87.26,89.05,86866
19-Sep-23,90.54,90.54,89.05,89.20,17472
18-Sep-23,89.01,90.00,85.26,89.05,227771
15-Sep-23,89.29,90.45,88.22,89.02,131004
14-Sep-23,89.40,89.97,88.67,88.80,54664
13-Sep-23,90.50,90.50,88.55,88.64,131199
12-Sep-23,90.21,91.38,89.70,89.81,99829
11-Sep-23,90.13,90.71,90.00,90.60,856957
08-Sep-23,90.05,91.00,90.05,90.66,115738
06-Sep-23,91.03,91.10,90.01,90.60,83982
05-Sep-23,90.76,91.99,90.76,91.99,184959
04-Sep-23,91.75,91.75,90.60,90.92,215139
01-Sep-23,91.26,91.78,91.26,91.75,158505
31-Aug-23,90.61,91.26,90.00,91.26,208196
30-Aug-23,90.99,91.25,90.00,91.00,3820126
29-Aug-23,91.08,91.29,90.60,91.29,41151
28-Aug-23,91.75,91.79,89.04,89.31,153604
25-Aug-23,91.79,91.79,90.89,91.75,54407
24-Aug-23,91.79,91.79,91.30,91.78,43897
23-Aug-23,91.60,91.79,90.84,91.79,124662
22-Aug-23,91.78,91.79,90.89,91.58,26107
21-Aug-23,91.50,91.80,90.85,91.78,184901
18-Aug-23,89.70,91.50,89.67,91.50,59275
17-Aug-23,90.61,91.87,90.17,90.58,801742
16-Aug-23,91.49,91.90,88.33,91.30,222334
15-Aug-23,92.49,92.49,88.21,91.49,88034
14-Aug-23,92.00,92.92,90.81,90.81,125781
11-Aug-23,91.39,93.00,90.91,92.97,723441
10-Aug-23,91.49,91.49,90.42,91.39,23000
09-Aug-23,91.25,91.25,90.54,90.54,840608
08-Aug-23,91.25,91.25,90.16,91.10,698306
07-Aug-23,90.98,91.25,90.76,91.25,643471
04-Aug-23,90.76,91.00,90.45,90.45,90093
03-Aug-23,90.58,90.76,90.28,90.76,260903
02-Aug-23,90.58,90.58,90.09,90.50,73672
01-Aug-23,89.69,90.58,89.69,90.04,94453
31-Jul-23,89.70,90.58,89.50,90.56,320292
28-Jul-23,89.79,90.58,89.50,90.58,871268
27-Jul-23,90.62,90.62,89.76,89.79,34274
26-Jul-23,90.30,90.76,90.30,90.30,70997
25-Jul-23,90.75,90.76,90.10,90.30,41089
24-Jul-23,90.75,90.76,89.71,90.75,246973
21-Jul-23,88.97,90.76,88.97,90.60,90796
20-Jul-23,89.11,90.09,88.95,89.99,150454
19-Jul-23,90.20,90.76,89.04,89.04,134094
18-Jul-23,90.46,90.76,89.37,89.99,149380
17-Jul-23,90.78,91.50,88.68,88.68,64885
14-Jul-23,88.99,89.70,88.57,89.70,45132
13-Jul-23,89.99,89.99,89.21,89.35,173015
12-Jul-23,90.01,90.01,89.41,89.99,97617
11-Jul-23,89.24,90.00,88.98,90.00,107697
10-Jul-23,90.90,90.90,89.15,89.99,83788
07-Jul-23,88.54,90.97,88.54,89.11,111499
06-Jul-23,89.91,90.97,88.21,88.55,189029
05-Jul-23,91.28,91.28,89.05,89.15,100764
04-Jul-23,88.92,91.60,88.92,91.29,86906
03-Jul-23,87.19,92.94,87.18,90.00,86538
30-Jun-23,88.74,88.77,87.90,88.50,30927
29-Jun-23,86.17,88.89,84.88,88.70,869567
28-Jun-23,84.90,86.17,84.51,86.17,944642
27-Jun-23,83.22,85.00,83.22,85.00,4291005
26-Jun-23,84.99,84.99,83.17,83.22,194559
23-Jun-23,82.94,86.50,82.01,85.00,830632
22-Jun-23,82.90,82.93,82.01,82.56,153412
21-Jun-23,82.92,82.93,82.02,82.30,132416
20-Jun-23,81.23,82.94,81.22,82.94,48908
19-Jun-23,82.00,82.00,80.98,82.00,85977
16-Jun-23,81.86,82.48,80.83,81.00,108323
15-Jun-23,80.80,82.50,80.47,81.85,72110
14-Jun-23,80.42,82.44,80.42,82.44,232558
13-Jun-23,80.49,81.70,80.42,81.39,242584
12-Jun-23,82.00,82.00,80.17,80.53,302295
09-Jun-23,81.40,82.67,80.51,82.00,174844
07-Jun-23,82.74,82.75,81.65,81.65,105979
06-Jun-23,82.74,82.75,81.61,81.98,38954
05-Jun-23,80.14,82.75,80.10,81.01,205413
02-Jun-23,81.10,82.88,80.09,80.10,149711
01-Jun-23,82.85,82.90,80.05,80.05,141934
31-May-23,81.46,82.78,79.86,82.69,63074
30-May-23,79.81,82.20,79.81,81.47,102028

*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