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
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	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	-	-	90,35	91,20	89,25	91,20	240K	466

Date,Open,High,Low,Close,Volume
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
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

*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