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
2021-12-30 66.62 66.99 64.43 66.98 0.0M
2021-12-29 65.62 66.62 64.26 66.62 0.0M
2021-12-28 63.67 65.62 63.67 65.62 0.0M
2021-12-27 63.64 64.38 63.64 63.67 0.0M
2021-12-23 65.71 65.71 63.94 64.44 0.0M
2021-12-22 64.34 65.98 64.34 65.98 0.0M
2021-12-21 63.78 64.88 63.58 63.58 0.0M
2021-12-20 64.37 64.37 63.58 63.58 0.0M
2021-12-17 65.83 65.85 63.80 64.36 0.0M
2021-12-16 65.01 65.84 63.58 65.84 0.0M
2021-12-15 65.19 65.26 62.14 65.02 0.0M
2021-12-14 66.16 66.16 63.45 65.17 0.0M
2021-12-13 62.50 65.38 61.21 64.72 0.0M
2021-12-10 62.51 62.93 62.24 62.93 0.0M
2021-12-09 62.63 62.82 62.20 62.82 0.0M
2021-12-08 62.03 63.82 62.03 62.83 0.0M
2021-12-07 64.71 65.71 62.05 62.92 0.0M
2021-12-06 61.60 63.72 61.21 63.71 0.0M
2021-12-03 66.13 66.13 61.23 62.75 0.0M
2021-12-02 66.38 66.38 62.97 62.97 0.0M
2021-12-01 63.09 66.41 62.59 66.41 0.0M
2021-11-30 63.06 64.54 61.29 64.54 0.0M
2021-11-29 64.72 64.72 63.01 64.72 0.0M
2021-11-26 62.91 65.09 62.03 62.33 0.0M
2021-11-25 62.00 62.92 61.21 61.21 0.0M
2021-11-24 62.90 62.90 61.34 62.06 0.0M
2021-11-23 62.29 62.87 61.21 62.45 0.0M
2021-11-22 62.29 62.92 62.29 62.29 0.0M
2021-11-19 62.30 62.92 62.29 62.29 0.0M
2021-11-18 62.29 62.91 62.29 62.29 0.0M
2021-11-17 62.92 62.92 62.29 62.70 0.0M
2021-11-16 65.61 65.61 61.13 62.55 0.0M
2021-11-12 63.79 64.47 63.77 63.77 0.0M
2021-11-11 64.32 64.35 63.77 63.86 0.0M
2021-11-10 64.29 65.04 64.26 64.26 0.0M
2021-11-09 64.46 64.50 64.26 64.26 0.0M
2021-11-08 64.56 64.57 64.26 64.26 0.0M
2021-11-05 64.84 64.91 64.33 64.66 0.0M
2021-11-04 64.41 65.04 64.26 64.26 0.0M
2021-11-03 65.85 65.86 64.23 64.67 0.0M
2021-11-01 64.18 65.86 64.18 65.86 0.0M
2021-10-29 64.22 64.81 64.18 64.18 0.0M
2021-10-28 65.06 65.21 64.18 64.22 0.0M
2021-10-27 64.22 65.96 64.18 65.96 0.0M
2021-10-26 64.19 65.77 64.18 64.18 0.0M
2021-10-25 65.06 65.96 64.19 65.96 0.0M
2021-10-22 65.43 65.51 63.92 64.18 0.0M
2021-10-21 65.51 65.96 64.45 64.71 0.0M
2021-10-20 65.06 65.96 65.05 65.51 0.0M
2021-10-19 64.64 65.03 64.20 64.44 0.0M
2021-10-18 64.32 65.02 64.20 64.20 0.0M
2021-10-15 64.34 65.06 64.32 64.32 0.0M
2021-10-14 65.05 65.41 63.66 63.79 0.0M
2021-10-13 65.57 65.57 64.83 65.41 0.0M
2021-10-11 65.28 67.07 64.68 64.68 0.0M
2021-10-08 65.85 65.86 65.28 65.28 0.0M
2021-10-07 65.29 67.17 65.29 65.30 0.0M
2021-10-06 65.76 65.76 65.28 65.29 0.0M
2021-10-05 66.03 66.03 65.28 65.85 0.0M
2021-10-04 66.15 66.28 65.25 65.25 0.0M
2021-10-01 66.91 66.91 65.27 65.85 0.0M
2021-09-30 65.72 67.17 65.22 67.17 0.0M
2021-09-29 65.68 66.73 65.41 65.41 0.0M
2021-09-28 66.69 67.17 65.38 65.41 0.0M
2021-09-27 68.89 68.89 65.68 65.91 0.0M
2021-09-24 69.37 69.55 67.19 68.92 0.0M
2021-09-23 68.77 69.36 68.77 69.27 0.0M
2021-09-22 66.63 68.80 66.56 68.77 0.0M
2021-09-21 65.70 66.55 65.17 66.29 0.0M
2021-09-20 68.89 68.89 65.50 65.50 0.0M
2021-09-17 66.36 68.93 64.98 68.93 0.0M
2021-09-16 66.28 67.13 66.28 66.32 0.0M
2021-09-15 70.05 70.05 64.72 65.71 0.0M
2021-09-14 67.26 67.26 66.29 66.30 0.0M
2021-09-13 67.96 67.96 66.29 66.39 0.0M
2021-09-10 67.57 68.75 66.31 66.79 0.0M
2021-09-09 67.57 69.71 67.56 67.56 0.0M
2021-09-08 69.71 71.89 67.54 67.56 0.0M
2021-09-06 69.65 71.90 68.09 71.90 0.0M
2021-09-03 67.14 69.67 67.08 69.66 0.0M
2021-09-02 69.67 69.68 67.13 67.14 0.0M
2021-09-01 68.39 69.68 67.03 69.68 0.0M
2021-08-31 67.87 68.40 66.95 68.37 0.0M
2021-08-30 68.91 70.04 67.59 68.40 0.0M
2021-08-27 67.37 70.05 67.34 69.68 0.0M
2021-08-26 67.06 70.06 67.06 70.06 0.0M
2021-08-25 67.87 68.37 66.68 68.37 0.0M
2021-08-24 68.42 69.27 68.37 68.38 0.0M
2021-08-23 69.26 69.27 67.21 69.26 0.0M
2021-08-20 67.34 70.06 67.34 68.90 0.0M
2021-08-19 67.52 68.38 65.83 67.34 0.0M
2021-08-18 68.82 69.25 67.45 68.39 0.0M
2021-08-17 70.04 70.15 68.04 69.70 0.0M
2021-08-16 69.26 70.15 67.67 70.14 0.0M
2021-08-13 69.27 70.14 66.76 69.27 0.0M
2021-08-12 69.54 69.60 66.57 68.75 0.0M
2021-08-11 68.69 69.62 66.22 67.01 0.0M
2021-08-10 68.31 68.39 66.84 66.84 0.0M
2021-08-09 69.37 69.62 67.05 67.80 0.0M
2021-08-06 69.54 69.54 67.03 67.70 0.0M
2021-08-05 69.43 69.43 68.77 68.77 0.0M
2021-08-04 69.65 69.65 69.33 69.43 0.0M
2021-08-03 71.34 71.35 68.76 71.08 0.0M
2021-08-02 69.62 72.23 68.91 72.23 0.0M
2021-07-30 69.62 71.50 68.79 69.75 0.0M
2021-07-29 72.21 72.23 68.76 69.75 0.0M
2021-07-28 72.65 73.96 72.15 72.23 0.0M
2021-07-27 72.64 73.11 71.97 72.66 0.0M
2021-07-26 72.53 72.67 72.23 72.66 0.0M
2021-07-23 72.23 72.99 70.57 72.99 0.0M
2021-07-22 72.52 72.65 71.37 72.64 0.0M
2021-07-21 72.23 73.00 71.42 72.52 0.0M
2021-07-20 72.65 72.65 71.03 72.22 0.0M
2021-07-19 72.98 72.98 70.67 72.66 0.0M
2021-07-16 73.09 73.09 71.57 72.66 0.0M
2021-07-15 71.35 73.50 69.63 72.66 0.0M
2021-07-14 73.00 73.10 69.27 72.84 0.0M
2021-07-13 71.70 73.10 70.16 72.58 0.0M
2021-07-12 68.55 71.71 68.27 69.98 0.0M
2021-07-08 69.68 70.84 67.41 68.27 0.0M
2021-07-07 69.98 70.59 69.17 69.25 0.0M
2021-07-06 71.71 71.71 69.17 69.34 0.0M
2021-07-05 70.86 73.86 70.86 71.71 0.0M
2021-07-02 75.59 75.59 71.02 72.14 0.0M
2021-07-01 73.44 73.44 70.94 71.71 0.0M
2021-06-30 70.87 71.71 69.13 70.89 0.0M
2021-06-29 71.72 72.99 69.16 70.85 0.0M
2021-06-28 72.62 73.86 69.12 70.82 0.0M
2021-06-25 76.44 77.70 72.58 74.30 0.0M
2021-06-24 76.90 78.51 76.03 78.50 0.0M
2021-06-23 76.29 78.62 76.11 78.62 0.0M
2021-06-22 77.75 78.19 75.62 78.19 0.0M
2021-06-21 77.65 77.74 75.28 76.03 0.0M
2021-06-18 76.06 77.74 75.18 77.74 0.0M
2021-06-17 75.63 77.91 75.62 77.90 0.0M
2021-06-16 76.89 77.93 73.54 77.93 0.0M
2021-06-15 76.90 77.58 75.26 76.85 0.0M
2021-06-14 78.10 78.10 76.38 76.79 0.0M
2021-06-11 78.10 78.10 76.82 77.93 0.0M
2021-06-10 78.78 80.66 77.31 80.66 0.0M
2021-06-09 78.52 79.32 77.74 78.78 0.0M
2021-06-08 78.53 79.81 78.11 78.53 0.0M
2021-06-07 78.10 79.81 78.10 78.19 0.0M
2021-06-04 78.96 81.10 77.24 78.10 0.0M
2021-06-02 80.66 80.67 77.24 80.67 0.0M
2021-06-01 79.70 81.57 74.74 81.57 0.0M
2021-05-31 78.70 79.81 76.39 79.70 0.0M
2021-05-28 79.39 79.81 78.91 79.39 0.0M
2021-05-27 80.67 81.52 78.10 78.96 0.0M
2021-05-26 81.53 82.39 78.12 79.00 0.0M
2021-05-25 83.58 83.58 81.18 82.82 0.0M
2021-05-24 82.40 84.48 81.53 83.68 0.0M
2021-05-21 84.11 84.11 81.13 83.50 0.0M
2021-05-20 81.54 84.11 81.54 83.25 0.0M
2021-05-19 84.95 84.95 80.84 80.84 0.0M
2021-05-18 84.08 84.08 81.96 82.56 0.0M
2021-05-17 84.95 84.95 80.72 83.75 0.0M
2021-05-14 85.81 85.81 82.82 82.82 0.0M
2021-05-13 82.21 82.87 81.03 82.87 0.0M
2021-05-12 81.08 82.21 81.03 81.88 0.0M
2021-05-11 81.89 82.22 80.40 81.03 0.0M
2021-05-10 83.54 83.54 80.63 82.31 0.0M
2021-05-07 81.05 82.73 80.60 82.69 0.0M
2021-05-06 83.56 83.56 82.73 83.54 0.0M
2021-05-05 83.59 83.59 80.18 83.57 0.0M
2021-05-04 83.58 84.35 81.04 83.59 0.0M
2021-05-03 81.88 83.18 80.20 83.16 0.0M
2021-04-30 84.35 84.35 80.27 83.58 0.0M
2021-04-29 84.37 84.37 80.18 82.73 0.0M
2021-04-28 85.27 85.27 83.16 83.16 0.0M
2021-04-27 85.28 85.29 82.73 85.28 0.0M
2021-04-26 86.99 86.99 78.47 85.72 0.0M