Navi Imobiliario FOF de Investimento Imobiliario (NAVT11)

NAVT11
🏛️ ブラジル →
71.72
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 71.44 71.80 70.91 71.72 0.0M
2025-10-02 71.38 71.45 70.75 71.15 0.0M
2025-10-01 69.81 71.40 69.50 71.40 0.0M
2025-09-30 70.50 71.48 70.01 70.92 0.0M
2025-09-29 69.57 70.92 69.50 70.50 0.0M
2025-09-26 70.98 70.99 69.55 69.55 0.0M
2025-09-25 71.00 71.00 70.01 70.01 0.0M
2025-09-24 70.71 71.00 70.14 71.00 0.0M
2025-09-23 70.91 70.92 70.08 70.56 0.0M
2025-09-22 70.28 71.34 70.02 70.75 0.0M
2025-09-19 70.54 71.40 70.05 71.39 0.0M
2025-09-18 71.54 71.54 69.50 71.42 0.0M
2025-09-17 70.70 71.73 69.12 71.58 0.0M
2025-09-16 69.80 70.05 69.01 70.00 0.0M
2025-09-15 70.00 70.00 69.51 70.00 0.0M
2025-09-12 69.48 69.48 69.01 69.37 0.0M
2025-09-11 68.76 69.67 68.76 68.77 0.0M
2025-09-10 69.24 69.73 68.67 68.75 0.0M
2025-09-09 69.24 69.25 68.79 69.25 0.0M
2025-09-08 68.67 69.25 67.82 68.65 0.0M
2025-09-05 68.45 69.25 68.45 68.67 0.0M
2025-09-04 69.19 69.21 68.55 69.19 0.0M
2025-09-03 69.00 69.01 68.51 68.52 0.0M
2025-09-02 69.20 69.21 68.69 69.00 0.0M
2025-09-01 69.21 69.21 67.21 68.68 0.0M
2025-08-29 69.10 69.21 69.06 69.07 0.0M
2025-08-28 67.88 69.06 67.88 68.50 0.0M
2025-08-27 67.75 69.22 67.75 69.04 0.0M
2025-08-26 67.72 69.25 67.72 68.07 0.0M
2025-08-25 68.86 69.00 67.71 67.87 0.0M
2025-08-22 69.37 69.37 68.26 68.91 0.0M
2025-08-21 68.97 69.40 68.21 69.00 0.0M
2025-08-20 69.51 70.01 67.65 68.90 0.0M
2025-08-19 69.69 69.76 69.66 69.68 0.0M
2025-08-18 69.71 70.86 69.50 69.72 0.0M
2025-08-15 69.73 70.93 69.60 69.97 0.0M
2025-08-14 69.43 69.90 68.22 69.70 0.0M
2025-08-13 70.07 71.04 69.55 70.10 0.0M
2025-08-12 71.08 71.08 69.48 70.14 0.0M
2025-08-11 69.97 71.57 68.58 70.80 0.0M
2025-08-08 69.14 70.37 68.43 69.27 0.0M
2025-08-07 70.89 70.89 69.07 69.14 0.0M
2025-08-06 71.77 71.78 69.12 71.20 0.0M
2025-08-05 70.40 72.87 70.40 71.77 0.0M
2025-08-04 71.30 72.06 70.53 71.36 0.0M
2025-08-01 70.57 73.49 70.57 71.37 0.0M
2025-07-31 70.21 71.84 70.20 70.93 0.0M
2025-07-30 71.70 72.00 69.99 70.21 0.0M
2025-07-29 71.53 71.95 71.53 71.65 0.0M
2025-07-28 71.52 72.80 71.51 71.98 0.0M
2025-07-25 71.68 72.17 71.67 71.82 0.0M
2025-07-24 71.99 72.00 71.66 71.87 0.0M
2025-07-23 72.15 72.16 71.65 71.71 0.0M
2025-07-22 72.19 72.19 71.62 71.64 0.0M
2025-07-21 72.17 72.31 71.57 71.57 0.0M
2025-07-18 72.35 72.35 71.60 72.17 0.0M
2025-07-17 71.80 72.48 71.80 72.35 0.0M
2025-07-16 71.80 72.46 71.80 72.16 0.0M
2025-07-15 72.35 72.40 71.94 72.20 0.0M
2025-07-14 72.16 72.60 71.89 72.36 0.0M
2025-07-11 71.85 72.22 71.43 71.99 0.0M
2025-07-10 72.10 72.10 70.72 71.85 0.0M
2025-07-09 73.15 73.15 71.76 72.00 0.0M
2025-07-08 72.73 73.42 72.01 72.44 0.0M
2025-07-07 73.68 73.68 71.76 71.78 0.0M
2025-07-04 74.86 74.86 72.96 73.00 0.0M
2025-07-03 74.54 74.98 72.90 73.41 0.0M
2025-07-02 73.94 75.00 73.28 73.52 0.0M
2025-07-01 72.96 73.99 71.50 73.25 0.0M
2025-06-30 71.97 73.78 71.97 72.96 0.0M
2025-06-27 73.00 73.00 72.46 72.50 0.0M
2025-06-26 73.01 73.01 72.42 72.45 0.0M
2025-06-25 72.99 73.00 72.00 72.74 0.0M
2025-06-24 72.98 73.00 72.00 72.99 0.0M
2025-06-23 73.00 73.74 71.46 72.40 0.0M
2025-06-20 73.83 73.84 72.03 72.99 0.0M
2025-06-18 71.19 73.88 71.03 73.85 0.0M
2025-06-17 71.31 71.40 70.62 71.20 0.0M
2025-06-16 73.64 73.64 70.49 71.40 0.0M
2025-06-13 70.65 70.80 69.65 70.45 0.0M
2025-06-12 72.26 72.35 69.75 70.80 0.0M
2025-06-11 70.26 71.28 70.06 70.15 0.0M
2025-06-10 70.80 71.69 69.71 69.96 0.0M
2025-06-09 71.14 72.01 70.81 71.09 0.0M
2025-06-06 71.68 72.37 70.93 71.14 0.0M
2025-06-05 73.18 73.18 72.00 72.03 0.0M
2025-06-04 71.75 73.45 71.75 73.45 0.0M
2025-06-03 72.69 72.69 71.75 71.75 0.0M
2025-06-02 72.32 73.20 72.00 72.68 0.0M
2025-05-30 72.70 72.70 72.00 72.00 0.0M
2025-05-29 72.78 72.79 71.43 72.05 0.0M
2025-05-28 72.78 72.78 71.60 72.00 0.0M
2025-05-27 71.45 72.70 71.45 72.05 0.0M
2025-05-26 71.44 72.14 71.43 71.96 0.0M
2025-05-23 72.96 72.96 71.43 71.43 0.0M
2025-05-22 72.69 72.69 71.00 72.00 0.0M
2025-05-21 72.28 72.63 72.08 72.09 0.0M
2025-05-20 73.00 73.00 72.32 72.35 0.0M
2025-05-19 72.20 72.85 72.20 72.85 0.0M
2025-05-16 71.85 72.29 71.50 72.20 0.0M
2025-05-15 73.30 73.30 71.81 72.31 0.0M
2025-05-14 73.34 73.65 72.40 73.31 0.0M
2025-05-13 74.95 74.96 71.32 73.31 0.0M
2025-05-12 72.44 75.79 71.96 71.96 0.0M
2025-05-09 72.29 74.29 72.29 73.75 0.0M
2025-05-08 72.93 72.96 71.79 72.29 0.0M
2025-05-07 70.99 73.65 70.60 73.65 0.0M
2025-05-06 69.05 70.97 69.05 70.57 0.0M
2025-05-05 69.80 72.00 69.00 70.15 0.0M
2025-05-02 69.98 69.98 69.01 69.48 0.0M
2025-04-30 69.19 69.98 68.55 69.98 0.0M
2025-04-29 67.25 68.89 67.25 68.50 0.0M
2025-04-28 66.83 69.92 66.83 67.23 0.0M
2025-04-25 66.84 67.00 66.84 66.98 0.0M
2025-04-24 65.40 66.98 65.40 65.76 0.0M
2025-04-23 65.98 66.99 65.36 66.58 0.0M
2025-04-22 65.00 66.00 65.00 65.31 0.0M
2025-04-17 64.50 64.79 64.01 64.50 0.0M
2025-04-16 64.48 64.59 63.83 64.35 0.0M
2025-04-15 62.91 64.48 62.91 64.00 0.0M
2025-04-14 64.62 64.62 62.12 63.99 0.0M
2025-04-11 63.56 64.00 63.42 64.00 0.0M
2025-04-10 63.10 64.00 62.52 62.92 0.0M
2025-04-09 63.60 64.09 62.32 62.47 0.0M
2025-04-08 64.30 64.30 62.86 63.00 0.0M
2025-04-07 64.82 64.82 63.30 63.94 0.0M
2025-04-04 65.46 65.53 64.90 65.53 0.0M
2025-04-03 67.00 67.02 63.25 64.82 0.0M
2025-04-02 66.37 69.98 66.37 66.56 0.0M
2025-04-01 67.25 67.26 65.24 66.01 0.0M
2025-03-31 66.84 67.26 65.92 67.25 0.0M
2025-03-28 67.00 73.50 65.37 66.16 0.0M
2025-03-27 67.00 67.00 65.75 66.52 0.0M
2025-03-26 66.51 66.51 65.49 66.34 0.0M
2025-03-25 68.99 68.99 65.52 66.46 0.0M
2025-03-24 66.45 69.00 65.52 66.75 0.0M
2025-03-21 66.05 66.42 64.05 66.42 0.0M
2025-03-20 64.91 66.99 64.91 66.04 0.0M
2025-03-19 65.99 66.00 64.02 65.60 0.0M
2025-03-18 65.92 65.92 64.00 65.49 0.0M
2025-03-17 65.29 65.30 64.41 64.56 0.0M
2025-03-14 63.85 65.74 63.85 65.16 0.0M
2025-03-13 63.31 66.09 63.31 65.16 0.0M
2025-03-12 65.71 65.79 61.17 64.79 0.0M
2025-03-11 64.85 65.79 64.13 65.68 0.0M
2025-03-10 66.64 66.64 64.90 64.90 0.0M
2025-03-07 66.63 66.63 64.90 65.63 0.0M
2025-03-06 64.92 66.60 64.90 65.98 0.0M
2025-03-05 68.50 68.50 64.01 64.92 0.0M
2025-02-28 63.26 74.97 62.00 74.97 0.0M
2025-02-27 63.83 63.90 63.21 63.25 0.0M
2025-02-26 62.99 63.63 62.49 63.19 0.0M
2025-02-25 63.98 63.98 60.89 62.05 0.0M
2025-02-24 61.97 64.00 61.41 61.41 0.0M
2025-02-21 61.00 61.99 61.00 61.75 0.0M
2025-02-20 62.63 62.94 59.50 61.01 0.0M
2025-02-19 62.62 64.02 62.00 62.00 0.0M
2025-02-18 61.21 63.19 61.21 62.00 0.0M
2025-02-17 61.84 63.02 61.20 62.20 0.0M
2025-02-14 60.75 61.84 59.01 61.84 0.0M
2025-02-13 61.35 62.94 59.69 61.30 0.0M
2025-02-12 61.32 62.28 61.30 61.95 0.0M
2025-02-11 61.42 61.48 60.35 61.44 0.0M
2025-02-10 60.12 61.42 60.12 61.16 0.0M
2025-02-07 58.82 61.32 58.82 59.52 0.0M
2025-02-06 58.36 61.29 58.24 58.24 0.0M
2025-02-05 59.52 61.30 58.85 58.88 0.0M
2025-02-04 60.31 62.78 59.50 59.51 0.0M
2025-02-03 63.66 64.25 60.34 60.54 0.0M
2025-01-31 60.58 64.21 60.58 63.77 0.0M
2025-01-30 60.56 60.58 59.32 60.58 0.0M
2025-01-29 59.12 61.50 57.36 58.83 0.0M
2025-01-28 59.42 61.45 57.88 58.53 0.0M
2025-01-27 63.85 63.85 59.32 59.44 0.0M
2025-01-24 60.58 63.22 59.32 63.22 0.0M
2025-01-23 61.76 61.76 59.34 59.37 0.0M
2025-01-22 61.31 61.80 61.11 61.11 0.0M
2025-01-21 61.97 62.24 61.35 61.35 0.0M
2025-01-20 61.55 62.29 61.33 61.35 0.0M
2025-01-17 63.12 63.20 61.31 61.55 0.0M
2025-01-16 64.26 64.26 62.49 62.51 0.0M
2025-01-15 62.85 64.26 59.54 62.49 0.0M
2025-01-14 63.29 63.51 61.56 62.91 0.0M
2025-01-13 63.51 63.52 61.56 61.56 0.0M
2025-01-10 64.08 64.08 61.61 61.86 0.0M
2025-01-09 64.81 65.37 61.58 61.58 0.0M
2025-01-08 67.05 67.87 64.03 64.48 0.0M
2025-01-07 74.27 74.27 66.15 66.38 0.0M
2025-01-06 65.76 67.91 65.37 65.62 0.0M
2025-01-03 65.96 66.01 64.69 65.76 0.0M
2025-01-02 65.59 67.42 65.59 65.96 0.0M