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
15/01/2026	-2,51%	-1,85	72,00	73,95	71,94	74,00	606K	106
14/01/2026	0,61%	0,45	73,85	73,95	73,40	73,95	45K	52
13/01/2026	0,71%	0,52	73,40	74,42	73,19	74,44	12K	33
12/01/2026	0,28%	0,20	72,88	74,68	72,68	74,68	42K	70
09/01/2026	0,25%	0,18	72,68	72,58	72,58	74,80	22K	47
08/01/2026	0,00%	0,00	72,50	72,54	72,50	72,90	11K	34
07/01/2026	0,00%	0,00	72,50	73,49	72,50	73,50	24K	48

06/01/2026	0,76%	0,55	72,50	72,70	72,02	74,86	83K	235
05/01/2026	-1,05%	-0,76	71,95	72,80	71,84	73,70	31K	38
02/01/2026	0,11%	0,08	72,71	72,60	72,59	73,70	120K	40
30/12/2025	-0,37%	-0,27	72,63	72,98	72,62	73,75	6K	21
29/12/2025	-0,14%	-0,10	72,90	72,60	72,60	72,97	33K	43
26/12/2025	0,98%	0,71	73,00	71,71	71,71	73,00	29K	41
23/12/2025	0,47%	0,34	72,29	71,95	71,67	72,53	71K	45
22/12/2025	0,10%	0,07	71,95	72,59	71,20	72,59	23K	33
19/12/2025	-0,01%	-0,01	71,88	71,80	71,65	73,28	16K	28
18/12/2025	2,77%	1,94	71,89	71,50	70,04	71,90	51K	72
17/12/2025	-0,19%	-0,13	69,95	70,15	69,95	71,90	78K	121
16/12/2025	-0,44%	-0,31	70,08	70,38	70,00	71,00	60K	176
15/12/2025	0,98%	0,68	70,39	69,63	69,63	70,95	109K	84
12/12/2025	-1,53%	-1,08	69,71	71,50	69,71	71,50	11K	43
11/12/2025	-1,02%	-0,73	70,79	71,41	70,42	71,41	62K	62
10/12/2025	0,17%	0,12	71,52	71,37	71,37	71,61	86K	23
09/12/2025	0,51%	0,36	71,40	71,30	70,61	71,40	34K	48
08/12/2025	-0,04%	-0,03	71,04	71,18	70,61	71,30	89K	67
05/12/2025	0,10%	0,07	71,07	71,00	70,03	71,26	18K	15
04/12/2025	1,87%	1,30	71,00	70,40	69,91	71,01	35K	42
03/12/2025	-0,10%	-0,07	69,70	69,81	69,70	70,26	73K	82
02/12/2025	0,10%	0,07	69,77	69,71	69,71	70,77	38K	57
01/12/2025	0,00%	0,00	69,70	70,40	69,70	71,39	68K	40
28/11/2025	0,72%	0,50	69,70	69,20	69,20	70,48	30K	122
27/11/2025	-0,29%	-0,20	69,20	69,48	69,06	69,48	285K	236
26/11/2025	0,00%	0,00	69,40	70,00	69,40	70,00	78K	49
25/11/2025	-0,79%	-0,55	69,40	70,63	69,27	70,63	33K	45
24/11/2025	-0,13%	-0,09	69,95	69,11	69,11	70,58	16K	38
21/11/2025	0,06%	0,04	70,04	70,70	69,12	70,70	116K	56
19/11/2025	-0,57%	-0,40	70,00	71,10	69,02	71,10	83K	95
18/11/2025	-0,58%	-0,41	70,40	70,79	69,66	71,20	29K	30
17/11/2025	2,62%	1,81	70,81	69,69	68,83	71,61	357K	1.771
14/11/2025	-0,88%	-0,61	69,00	70,31	68,00	70,31	89K	79
13/11/2025	0,09%	0,06	69,61	69,60	69,60	70,39	38K	53
12/11/2025	-0,40%	-0,28	69,55	69,87	69,50	70,12	204K	87
11/11/2025	-0,14%	-0,10	69,83	70,63	69,70	70,64	46K	45
10/11/2025	-0,48%	-0,34	69,93	70,29	69,89	71,76	62K	103
07/11/2025	0,85%	0,59	70,27	70,29	69,80	70,29	6K	25
06/11/2025	0,03%	0,02	69,68	70,19	69,67	70,20	254K	85
05/11/2025	-0,41%	-0,29	69,66	70,10	69,66	70,10	27K	16
04/11/2025	0,58%	0,40	69,95	69,65	69,52	70,00	21K	37
03/11/2025	-0,64%	-0,45	69,55	69,99	69,55	69,99	13K	22
31/10/2025	1,41%	0,97	70,00	69,03	69,03	70,00	19K	28
30/10/2025	0,04%	0,03	69,03	69,00	69,00	69,49	7K	15
29/10/2025	0,03%	0,02	69,00	68,43	68,43	69,45	41K	36
28/10/2025	0,00%	0,00	68,98	68,89	68,36	68,98	74K	17
27/10/2025	0,35%	0,24	68,98	68,76	68,10	69,46	139K	169
24/10/2025	0,31%	0,21	68,74	68,30	67,22	68,74	54K	68
23/10/2025	0,32%	0,22	68,53	68,30	68,30	68,97	22K	33
22/10/2025	-0,78%	-0,54	68,31	68,89	68,30	68,89	16K	28
21/10/2025	0,20%	0,14	68,85	68,90	68,58	68,90	6K	11
20/10/2025	-1,65%	-1,15	68,71	69,86	68,26	69,99	98K	90
17/10/2025	1,99%	1,36	69,86	68,90	68,36	69,87	43K	186
16/10/2025	-0,49%	-0,34	68,50	68,86	68,43	69,24	40K	60
15/10/2025	-0,23%	-0,16	68,84	68,72	68,72	69,28	42K	48
14/10/2025	-1,81%	-1,27	69,00	70,01	69,00	70,01	72K	66
13/10/2025	0,01%	0,01	70,27	70,26	69,50	70,28	19K	44
10/10/2025	0,66%	0,46	70,26	70,33	69,39	70,33	44K	64
09/10/2025	-0,29%	-0,20	69,80	70,01	69,80	70,29	18K	23
08/10/2025	-0,47%	-0,33	70,00	70,33	69,81	70,33	15K	16
07/10/2025	0,43%	0,30	70,33	70,00	69,62	70,50	78K	72
06/10/2025	-2,36%	-1,69	70,03	71,73	69,62	71,73	29K	33
03/10/2025	0,80%	0,57	71,72	71,44	70,91	71,80	27K	35
02/10/2025	-0,35%	-0,25	71,15	71,38	70,75	71,45	91K	42
01/10/2025	0,68%	0,48	71,40	69,81	69,50	71,40	99K	71
30/09/2025	0,60%	0,42	70,92	70,50	70,01	71,48	32K	264
29/09/2025	1,37%	0,95	70,50	69,57	69,50	70,92	47K	76
26/09/2025	-0,66%	-0,46	69,55	70,98	69,55	70,99	45K	50
25/09/2025	-1,39%	-0,99	70,01	71,00	70,01	71,00	23K	37
24/09/2025	0,14%	0,10	71,00	70,71	70,14	71,00	28K	26
23/09/2025	0,21%	0,15	70,90	70,91	70,08	70,92	91K	31
22/09/2025	-0,90%	-0,64	70,75	70,28	70,02	71,34	39K	38
19/09/2025	-0,04%	-0,03	71,39	70,54	70,05	71,40	29K	33
18/09/2025	-0,22%	-0,16	71,42	71,54	69,50	71,54	24K	44
17/09/2025	2,26%	1,58	71,58	70,70	69,12	71,73	16K	34
16/09/2025	0,00%	0,00	70,00	69,80	69,01	70,05	23K	35
15/09/2025	0,91%	0,63	70,00	70,00	69,51	70,00	25K	62
12/09/2025	-0,22%	-0,15	69,37	69,48	69,01	69,48	4K	21
11/09/2025	0,03%	0,02	69,52	69,51	69,51	70,43	11K	18
10/09/2025	-0,71%	-0,50	69,50	69,99	69,42	70,49	16K	37
09/09/2025	0,86%	0,60	70,00	69,99	69,54	70,00	11K	14
08/09/2025	-0,03%	-0,02	69,40	69,42	68,56	70,00	32K	54
05/09/2025	0,33%	0,23	69,42	69,20	69,20	70,00	33K	21
04/09/2025	0,98%	0,67	69,19	69,19	68,55	69,21	15K	25
03/09/2025	-0,70%	-0,48	68,52	69,00	68,51	69,01	12K	16
02/09/2025	0,47%	0,32	69,00	69,20	68,69	69,21	7K	26
01/09/2025	-0,56%	-0,39	68,68	69,21	67,21	69,21	51K	64
29/08/2025	0,83%	0,57	69,07	69,10	69,06	69,21	9K	25
28/08/2025	-0,78%	-0,54	68,50	67,88	67,88	69,06	22K	37
27/08/2025	1,43%	0,97	69,04	67,75	67,75	69,22	16K	17
26/08/2025	0,29%	0,20	68,07	67,72	67,72	69,25	16K	41
25/08/2025	-1,51%	-1,04	67,87	68,86	67,71	69,00	25K	167
22/08/2025	-0,13%	-0,09	68,91	69,37	68,26	69,37	12K	29
21/08/2025	0,15%	0,10	69,00	68,97	68,21	69,40	20K	45
20/08/2025	-1,12%	-0,78	68,90	69,51	67,65	70,01	99K	595
19/08/2025	-0,06%	-0,04	69,68	69,69	69,66	69,76	25K	28
18/08/2025	-0,36%	-0,25	69,72	69,71	69,50	70,86	37K	46
15/08/2025	0,39%	0,27	69,97	69,73	69,60	70,93	27K	37
14/08/2025	-1,62%	-1,15	69,70	69,43	68,22	69,90	74K	80
13/08/2025	-0,06%	-0,04	70,85	70,82	70,29	71,80	71K	64
12/08/2025	-0,94%	-0,67	70,89	71,84	70,22	71,84	19K	44
11/08/2025	2,21%	1,55	71,56	70,72	69,31	72,34	64K	121
08/08/2025	0,19%	0,13	70,01	69,88	69,16	71,12	74K	95
07/08/2025	-1,85%	-1,32	69,88	71,65	69,81	71,65	67K	75
06/08/2025	-0,79%	-0,57	71,20	71,77	69,12	71,78	101K	150
05/08/2025	0,57%	0,41	71,77	70,40	70,40	72,87	44K	52
04/08/2025	-0,01%	-0,01	71,36	71,30	70,53	72,06	50K	78
01/08/2025	0,62%	0,44	71,37	70,57	70,57	73,49	19K	49
31/07/2025	1,03%	0,72	70,93	70,21	70,20	71,84	40K	75
30/07/2025	-2,01%	-1,44	70,21	71,70	69,99	72,00	173K	69
29/07/2025	-0,46%	-0,33	71,65	71,53	71,53	71,95	17K	22
28/07/2025	0,22%	0,16	71,98	71,52	71,51	72,80	85K	57
25/07/2025	-0,07%	-0,05	71,82	71,68	71,67	72,17	124K	19
24/07/2025	0,22%	0,16	71,87	71,99	71,66	72,00	37K	33
23/07/2025	0,10%	0,07	71,71	72,15	71,65	72,16	30K	53
22/07/2025	0,10%	0,07	71,64	72,19	71,62	72,19	39K	43
21/07/2025	-0,83%	-0,60	71,57	72,17	71,57	72,31	32K	46
18/07/2025	-0,25%	-0,18	72,17	72,35	71,60	72,35	30K	35
17/07/2025	0,26%	0,19	72,35	71,80	71,80	72,48	8K	25
16/07/2025	-0,06%	-0,04	72,16	71,80	71,80	72,46	24K	60
15/07/2025	-0,22%	-0,16	72,20	72,35	71,94	72,40	23K	38
14/07/2025	-0,86%	-0,63	72,36	72,16	71,89	72,60	67K	77
11/07/2025	0,21%	0,15	72,99	72,84	72,42	73,22	133K	110
10/07/2025	-0,22%	-0,16	72,84	73,10	71,70	73,10	345K	197
09/07/2025	-0,60%	-0,44	73,00	74,16	72,75	74,16	208K	214
08/07/2025	0,92%	0,67	73,44	73,74	73,01	74,44	39K	42
07/07/2025	-	-	72,77	74,70	72,75	74,70	47K	52

Date,Open,High,Low,Close,Volume
15-Jan-26,73.95,74.00,71.94,72.00,606302
14-Jan-26,73.95,73.95,73.40,73.85,44726
13-Jan-26,74.42,74.44,73.19,73.40,12274
12-Jan-26,74.68,74.68,72.68,72.88,42304
09-Jan-26,72.58,74.80,72.58,72.68,22293
08-Jan-26,72.54,72.90,72.50,72.50,10740
07-Jan-26,73.49,73.50,72.50,72.50,23642
06-Jan-26,72.70,74.86,72.02,72.50,82652
05-Jan-26,72.80,73.70,71.84,71.95,30502
02-Jan-26,72.60,73.70,72.59,72.71,120127
30-Dec-25,72.98,73.75,72.62,72.63,5853
29-Dec-25,72.60,72.97,72.60,72.90,32928
26-Dec-25,71.71,73.00,71.71,73.00,28891
23-Dec-25,71.95,72.53,71.67,72.29,71353
22-Dec-25,72.59,72.59,71.20,71.95,23417
19-Dec-25,71.80,73.28,71.65,71.88,15859
18-Dec-25,71.50,71.90,70.04,71.89,50931
17-Dec-25,70.15,71.90,69.95,69.95,77581
16-Dec-25,70.38,71.00,70.00,70.08,60450
15-Dec-25,69.63,70.95,69.63,70.39,109174
12-Dec-25,71.50,71.50,69.71,69.71,10754
11-Dec-25,71.41,71.41,70.42,70.79,61517
10-Dec-25,71.37,71.61,71.37,71.52,85629
09-Dec-25,71.30,71.40,70.61,71.40,34044
08-Dec-25,71.18,71.30,70.61,71.04,89187
05-Dec-25,71.00,71.26,70.03,71.07,17616
04-Dec-25,70.40,71.01,69.91,71.00,34934
03-Dec-25,69.81,70.26,69.70,69.70,72867
02-Dec-25,69.71,70.77,69.71,69.77,38422
01-Dec-25,70.40,71.39,69.70,69.70,68259
28-Nov-25,69.20,70.48,69.20,69.70,30249
27-Nov-25,69.48,69.48,69.06,69.20,284969
26-Nov-25,70.00,70.00,69.40,69.40,77741
25-Nov-25,70.63,70.63,69.27,69.40,33245
24-Nov-25,69.11,70.58,69.11,69.95,16241
21-Nov-25,70.70,70.70,69.12,70.04,116208
19-Nov-25,71.10,71.10,69.02,70.00,83343
18-Nov-25,70.79,71.20,69.66,70.40,28999
17-Nov-25,69.69,71.61,68.83,70.81,356625
14-Nov-25,70.31,70.31,68.00,69.00,88518
13-Nov-25,69.60,70.39,69.60,69.61,38400
12-Nov-25,69.87,70.12,69.50,69.55,204202
11-Nov-25,70.63,70.64,69.70,69.83,46116
10-Nov-25,70.29,71.76,69.89,69.93,62476
07-Nov-25,70.29,70.29,69.80,70.27,6245
06-Nov-25,70.19,70.20,69.67,69.68,254200
05-Nov-25,70.10,70.10,69.66,69.66,26579
04-Nov-25,69.65,70.00,69.52,69.95,21025
03-Nov-25,69.99,69.99,69.55,69.55,13084
31-Oct-25,69.03,70.00,69.03,70.00,19029
30-Oct-25,69.00,69.49,69.00,69.03,6655
29-Oct-25,68.43,69.45,68.43,69.00,40933
28-Oct-25,68.89,68.98,68.36,68.98,74042
27-Oct-25,68.76,69.46,68.10,68.98,138523
24-Oct-25,68.30,68.74,67.22,68.74,53905
23-Oct-25,68.30,68.97,68.30,68.53,21980
22-Oct-25,68.89,68.89,68.30,68.31,15501
21-Oct-25,68.90,68.90,68.58,68.85,5572
20-Oct-25,69.86,69.99,68.26,68.71,98122
17-Oct-25,68.90,69.87,68.36,69.86,42905
16-Oct-25,68.86,69.24,68.43,68.50,39980
15-Oct-25,68.72,69.28,68.72,68.84,42326
14-Oct-25,70.01,70.01,69.00,69.00,71944
13-Oct-25,70.26,70.28,69.50,70.27,19499
10-Oct-25,70.33,70.33,69.39,70.26,44073
09-Oct-25,70.01,70.29,69.80,69.80,17991
08-Oct-25,70.33,70.33,69.81,70.00,14825
07-Oct-25,70.00,70.50,69.62,70.33,77545
06-Oct-25,71.73,71.73,69.62,70.03,29382
03-Oct-25,71.44,71.80,70.91,71.72,26749
02-Oct-25,71.38,71.45,70.75,71.15,91172
01-Oct-25,69.81,71.40,69.50,71.40,98693
30-Sep-25,70.50,71.48,70.01,70.92,32266
29-Sep-25,69.57,70.92,69.50,70.50,46832
26-Sep-25,70.98,70.99,69.55,69.55,45328
25-Sep-25,71.00,71.00,70.01,70.01,23015
24-Sep-25,70.71,71.00,70.14,71.00,28014
23-Sep-25,70.91,70.92,70.08,70.90,91100
22-Sep-25,70.28,71.34,70.02,70.75,39192
19-Sep-25,70.54,71.40,70.05,71.39,28640
18-Sep-25,71.54,71.54,69.50,71.42,24258
17-Sep-25,70.70,71.73,69.12,71.58,16097
16-Sep-25,69.80,70.05,69.01,70.00,23155
15-Sep-25,70.00,70.00,69.51,70.00,25452
12-Sep-25,69.48,69.48,69.01,69.37,4431
11-Sep-25,69.51,70.43,69.51,69.52,11004
10-Sep-25,69.99,70.49,69.42,69.50,15947
09-Sep-25,69.99,70.00,69.54,70.00,11117
08-Sep-25,69.42,70.00,68.56,69.40,31768
05-Sep-25,69.20,70.00,69.20,69.42,32528
04-Sep-25,69.19,69.21,68.55,69.19,14590
03-Sep-25,69.00,69.01,68.51,68.52,11725
02-Sep-25,69.20,69.21,68.69,69.00,6899
01-Sep-25,69.21,69.21,67.21,68.68,51267
29-Aug-25,69.10,69.21,69.06,69.07,8636
28-Aug-25,67.88,69.06,67.88,68.50,21880
27-Aug-25,67.75,69.22,67.75,69.04,16303
26-Aug-25,67.72,69.25,67.72,68.07,15515
25-Aug-25,68.86,69.00,67.71,67.87,25116
22-Aug-25,69.37,69.37,68.26,68.91,12492
21-Aug-25,68.97,69.40,68.21,69.00,19929
20-Aug-25,69.51,70.01,67.65,68.90,99380
19-Aug-25,69.69,69.76,69.66,69.68,24867
18-Aug-25,69.71,70.86,69.50,69.72,36748
15-Aug-25,69.73,70.93,69.60,69.97,27466
14-Aug-25,69.43,69.90,68.22,69.70,73599
13-Aug-25,70.82,71.80,70.29,70.85,71174
12-Aug-25,71.84,71.84,70.22,70.89,19085
11-Aug-25,70.72,72.34,69.31,71.56,63834
08-Aug-25,69.88,71.12,69.16,70.01,74099
07-Aug-25,71.65,71.65,69.81,69.88,67389
06-Aug-25,71.77,71.78,69.12,71.20,100565
05-Aug-25,70.40,72.87,70.40,71.77,44422
04-Aug-25,71.30,72.06,70.53,71.36,49866
01-Aug-25,70.57,73.49,70.57,71.37,19149
31-Jul-25,70.21,71.84,70.20,70.93,40343
30-Jul-25,71.70,72.00,69.99,70.21,172944
29-Jul-25,71.53,71.95,71.53,71.65,17166
28-Jul-25,71.52,72.80,71.51,71.98,84925
25-Jul-25,71.68,72.17,71.67,71.82,124034
24-Jul-25,71.99,72.00,71.66,71.87,36710
23-Jul-25,72.15,72.16,71.65,71.71,29866
22-Jul-25,72.19,72.19,71.62,71.64,39047
21-Jul-25,72.17,72.31,71.57,71.57,31664
18-Jul-25,72.35,72.35,71.60,72.17,30194
17-Jul-25,71.80,72.48,71.80,72.35,8160
16-Jul-25,71.80,72.46,71.80,72.16,23744
15-Jul-25,72.35,72.40,71.94,72.20,22807
14-Jul-25,72.16,72.60,71.89,72.36,66911
11-Jul-25,72.84,73.22,72.42,72.99,133210
10-Jul-25,73.10,73.10,71.70,72.84,345275
09-Jul-25,74.16,74.16,72.75,73.00,207780
08-Jul-25,73.74,74.44,73.01,73.44,39312
07-Jul-25,74.70,74.70,72.75,72.77,47147

*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