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
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	-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	-	-	92,05	91,51	91,08	92,44	455K	217

Date,Open,High,Low,Close,Volume
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
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

*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