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
2023-12-28 75.96 80.04 75.96 76.80 0.0M
2023-12-27 74.69 74.69 74.32 74.69 0.0M
2023-12-26 73.84 74.69 73.83 74.66 0.0M
2023-12-22 73.00 73.84 72.63 73.83 0.0M
2023-12-21 72.30 74.23 72.30 72.59 0.0M
2023-12-20 72.16 74.89 71.80 73.44 0.0M
2023-12-19 72.16 72.16 71.59 71.73 0.0M
2023-12-18 72.16 72.16 71.46 71.56 0.0M
2023-12-15 72.21 72.21 71.40 71.90 0.0M
2023-12-14 71.48 72.16 71.18 71.73 0.0M
2023-12-13 70.79 70.97 69.98 70.96 0.0M
2023-12-12 70.39 70.81 70.39 70.39 0.0M
2023-12-11 70.35 70.39 70.07 70.12 0.0M
2023-12-08 69.91 70.62 68.74 70.06 0.0M
2023-12-07 70.54 70.54 69.38 69.57 0.0M
2023-12-06 70.63 70.63 70.39 70.54 0.0M
2023-12-05 70.38 70.63 70.19 70.63 0.0M
2023-12-04 70.24 70.39 69.28 70.30 0.0M
2023-12-01 70.39 70.39 69.09 69.28 0.0M
2023-11-30 70.36 70.36 69.94 70.29 0.0M
2023-11-29 69.27 70.73 69.25 69.40 0.0M
2023-11-28 69.54 69.54 68.40 69.27 0.0M
2023-11-27 71.16 71.16 68.02 68.74 0.0M
2023-11-24 71.18 71.47 69.67 70.24 0.0M
2023-11-23 69.67 71.42 69.67 69.67 0.0M
2023-11-22 71.64 71.64 69.21 70.49 0.0M
2023-11-21 71.22 71.22 70.42 70.97 0.0M
2023-11-20 69.23 71.22 69.23 71.06 0.0M
2023-11-17 69.24 70.04 69.06 69.16 0.0M
2023-11-16 70.14 71.22 69.23 69.23 0.0M
2023-11-14 70.31 70.35 70.06 70.15 0.0M
2023-11-13 70.71 70.71 69.32 70.35 0.0M
2023-11-10 69.28 69.41 68.78 69.41 0.0M
2023-11-09 68.51 69.24 68.05 68.68 0.0M
2023-11-08 69.33 69.35 68.51 69.35 0.0M
2023-11-07 69.30 69.34 68.20 69.33 0.0M
2023-11-06 68.99 69.33 68.18 69.10 0.0M
2023-11-03 70.14 70.15 68.05 68.19 0.0M
2023-11-01 67.40 70.14 67.40 70.14 0.0M
2023-10-31 68.43 69.97 66.73 66.73 0.0M
2023-10-30 68.16 68.51 67.70 68.43 0.0M
2023-10-27 68.35 69.48 67.48 67.48 0.0M
2023-10-26 67.76 68.38 67.52 68.06 0.0M
2023-10-25 69.33 69.33 67.74 67.74 0.0M
2023-10-24 69.90 70.12 68.20 69.15 0.0M
2023-10-23 70.00 70.00 68.51 69.90 0.0M
2023-10-20 69.31 72.68 68.22 68.86 0.1M
2023-10-19 67.43 72.80 66.55 69.40 0.1M
2023-10-18 69.27 69.27 66.41 66.75 0.0M
2023-10-17 67.70 68.64 67.70 68.40 0.0M
2023-10-16 68.52 69.82 66.99 67.18 0.0M
2023-10-13 69.59 70.13 68.51 68.52 0.0M
2023-10-11 70.13 70.91 69.56 69.56 0.0M
2023-10-10 70.93 70.93 69.56 69.56 0.0M
2023-10-09 70.92 70.93 70.13 70.13 0.0M
2023-10-06 72.22 72.22 69.98 70.00 0.0M
2023-10-05 72.42 72.42 70.58 72.28 0.0M
2023-10-04 69.76 72.54 69.76 72.45 0.0M
2023-10-03 71.58 71.58 69.58 69.72 0.0M
2023-10-02 73.06 73.06 69.77 70.18 0.0M
2023-09-29 70.71 72.50 69.56 72.13 0.0M
2023-09-28 70.80 70.80 69.68 70.63 0.0M
2023-09-27 70.77 70.88 69.64 70.17 0.0M
2023-09-26 71.40 71.40 70.31 70.46 0.0M
2023-09-25 70.59 71.50 70.53 70.53 0.0M
2023-09-22 71.67 73.30 70.53 71.60 0.0M
2023-09-21 71.50 72.75 71.01 71.67 0.0M
2023-09-20 71.80 72.12 70.34 71.78 0.0M
2023-09-19 72.98 72.98 71.78 71.90 0.0M
2023-09-18 71.75 72.54 68.72 71.78 0.0M
2023-09-15 71.97 72.91 71.11 71.75 0.0M
2023-09-14 71.25 71.70 70.67 70.77 0.0M
2023-09-13 72.13 72.13 70.57 70.64 0.0M
2023-09-12 71.90 72.83 71.49 71.58 0.0M
2023-09-11 71.83 72.29 71.73 72.21 0.0M
2023-09-09 90.89 90.89 90.89 90.89 0.0M
2023-09-08 71.77 72.52 71.77 72.25 0.0M
2023-09-06 72.55 72.60 71.74 72.21 0.0M
2023-09-05 72.33 73.31 72.33 73.31 0.0M
2023-09-04 73.12 73.12 72.21 72.46 0.0M
2023-09-02 91.75 91.75 91.75 91.75 0.0M
2023-09-01 72.73 73.15 72.73 73.12 0.0M
2023-08-31 72.21 72.73 71.73 72.73 0.0M
2023-08-30 72.52 72.72 71.73 72.52 0.0M
2023-08-29 72.59 72.76 72.21 72.76 0.0M
2023-08-28 73.12 73.15 70.96 71.18 0.0M
2023-08-25 73.15 73.15 72.44 73.12 0.0M
2023-08-24 73.15 73.15 72.76 73.15 0.0M
2023-08-23 73.00 73.15 72.40 73.15 0.0M
2023-08-22 73.15 73.15 72.44 72.99 0.0M
2023-08-21 72.92 73.16 72.41 73.15 0.0M
2023-08-18 71.49 72.92 71.46 72.92 0.0M
2023-08-17 72.21 73.22 71.86 72.19 0.0M
2023-08-16 72.92 73.24 70.40 72.76 0.0M
2023-08-15 73.71 73.71 70.30 72.92 0.0M
2023-08-14 73.32 74.05 72.37 72.37 0.0M
2023-08-11 72.05 73.32 71.67 73.30 0.0M
2023-08-10 72.13 72.13 71.29 72.05 0.0M
2023-08-09 71.94 71.94 71.38 71.38 0.0M
2023-08-08 71.94 71.94 71.08 71.82 0.0M
2023-08-07 71.73 71.94 71.56 71.94 0.0M
2023-08-04 71.56 71.74 71.31 71.31 0.0M
2023-08-03 71.41 71.56 71.18 71.56 0.0M
2023-08-02 71.41 71.41 71.03 71.35 0.0M
2023-08-01 70.71 71.41 70.71 70.99 0.0M
2023-07-31 70.72 71.41 70.56 71.40 0.0M
2023-07-28 70.79 71.41 70.56 71.41 0.0M
2023-07-27 71.45 71.45 70.77 70.79 0.0M
2023-07-26 71.19 71.56 71.19 71.19 0.0M
2023-07-25 71.55 71.56 71.04 71.19 0.0M
2023-07-24 71.55 71.56 70.73 71.55 0.0M
2023-07-21 70.14 71.56 70.14 71.43 0.0M
2023-07-20 70.25 71.03 70.13 70.95 0.0M
2023-07-19 71.11 71.56 70.20 70.20 0.0M
2023-07-18 71.32 71.56 70.46 70.95 0.0M
2023-07-17 71.57 72.14 69.92 69.92 0.0M
2023-07-14 70.16 70.72 69.83 70.72 0.0M
2023-07-13 70.23 70.23 69.62 69.73 0.0M
2023-07-12 70.25 70.25 69.78 70.23 0.0M
2023-07-11 69.65 70.24 69.45 70.24 0.0M
2023-07-10 70.94 70.94 69.58 70.23 0.0M
2023-07-07 69.10 71.00 69.10 69.55 0.0M
2023-07-06 70.17 71.00 68.84 69.11 0.0M
2023-07-05 71.24 71.24 69.50 69.58 0.0M
2023-07-04 69.40 71.49 69.40 71.25 0.0M
2023-07-03 68.05 72.54 68.04 70.24 0.0M
2023-06-30 69.26 69.28 68.60 69.07 0.0M
2023-06-29 67.25 69.38 66.25 69.23 0.0M
2023-06-28 66.26 67.25 65.96 67.25 0.0M
2023-06-27 64.95 66.34 64.95 66.34 0.1M
2023-06-26 66.33 66.33 64.91 64.95 0.0M
2023-06-23 64.73 67.51 64.01 66.34 0.0M
2023-06-22 64.70 64.72 64.01 64.43 0.0M
2023-06-21 64.72 64.72 64.01 64.23 0.0M
2023-06-20 63.40 64.73 63.39 64.73 0.0M
2023-06-19 64.00 64.00 63.20 64.00 0.0M
2023-06-16 63.89 64.37 63.08 63.22 0.0M
2023-06-15 63.06 64.39 62.80 63.88 0.0M
2023-06-14 62.12 63.68 62.12 63.68 0.0M
2023-06-13 62.17 63.11 62.12 62.87 0.0M
2023-06-12 63.34 63.34 61.92 62.20 0.0M
2023-06-09 62.87 63.86 62.19 63.34 0.0M
2023-06-07 63.91 63.92 63.07 63.07 0.0M
2023-06-06 63.91 63.92 63.04 63.32 0.0M
2023-06-05 61.90 63.92 61.87 62.57 0.0M
2023-06-02 62.64 64.02 61.86 61.87 0.0M
2023-06-01 63.99 64.03 61.83 61.83 0.0M
2023-05-31 62.92 63.94 61.68 63.87 0.0M
2023-05-30 61.65 63.49 61.65 62.93 0.0M
2023-05-29 62.27 63.72 61.65 61.65 0.0M
2023-05-26 64.10 64.42 61.80 62.27 0.0M
2023-05-25 61.79 64.50 61.41 63.98 0.0M
2023-05-24 62.55 62.55 60.46 61.41 0.0M
2023-05-23 62.13 62.57 60.50 62.57 0.0M
2023-05-22 59.38 62.50 58.09 61.78 0.0M
2023-05-19 60.40 61.01 59.60 61.01 0.0M
2023-05-18 60.62 60.62 57.78 60.48 0.0M
2023-05-17 58.02 60.60 57.24 60.54 0.0M
2023-05-16 58.32 60.99 57.16 58.28 0.0M
2023-05-15 56.79 58.67 56.78 57.70 0.0M
2023-05-12 57.95 58.01 57.63 58.01 0.0M
2023-05-11 57.76 58.00 56.85 57.99 0.0M
2023-05-10 57.21 58.00 56.50 57.76 0.0M
2023-05-09 57.28 57.95 56.73 57.28 0.0M
2023-05-08 57.87 58.62 56.59 56.68 0.0M
2023-05-06 75.76 75.76 75.76 75.76 0.0M
2023-05-05 56.53 57.86 56.52 57.86 0.0M
2023-05-04 56.52 57.82 56.37 56.52 0.0M
2023-05-03 56.77 57.86 56.51 56.52 0.0M
2023-05-02 56.88 56.88 55.02 56.77 0.0M
2023-04-28 55.32 57.05 55.32 57.05 0.0M
2023-04-27 55.31 56.52 55.31 55.76 0.0M
2023-04-26 56.05 56.05 54.98 55.30 0.0M
2023-04-25 56.06 56.52 56.06 56.06 0.0M
2023-04-24 55.12 55.21 54.78 55.21 0.0M
2023-04-20 55.18 55.18 54.56 54.75 0.0M
2023-04-19 55.28 55.28 54.72 55.18 0.0M
2023-04-18 55.11 55.11 53.47 55.05 0.0M
2023-04-17 55.37 55.39 54.47 55.11 0.0M
2023-04-14 55.05 55.06 54.62 54.74 0.0M
2023-04-13 55.03 55.05 54.71 55.04 0.0M
2023-04-12 54.30 55.05 54.29 55.04 0.0M
2023-04-11 53.71 54.30 53.28 54.30 0.0M
2023-04-10 53.58 55.10 52.32 54.30 0.0M
2023-04-06 53.50 53.55 53.18 53.55 0.0M
2023-04-05 53.43 53.50 52.91 53.00 0.0M
2023-04-04 52.90 53.56 52.89 53.52 0.0M
2023-04-03 53.35 53.59 52.89 53.59 0.0M
2023-03-31 52.90 53.40 52.89 53.35 0.0M
2023-03-30 52.89 53.06 52.89 52.90 0.0M
2023-03-29 52.87 53.06 52.53 52.89 0.0M
2023-03-28 53.06 53.55 52.84 52.87 0.0M
2023-03-27 52.90 53.06 52.47 52.99 0.0M
2023-03-24 52.90 53.54 52.90 52.90 0.0M
2023-03-23 53.08 53.43 52.86 52.90 0.0M
2023-03-22 53.20 53.37 52.84 53.37 0.0M
2023-03-21 52.33 53.37 52.33 53.20 0.0M
2023-03-20 53.53 53.56 52.30 52.32 0.0M
2023-03-17 53.71 53.71 52.87 52.90 0.0M
2023-03-16 53.49 53.80 53.49 53.53 0.0M
2023-03-15 53.73 53.81 51.95 53.66 0.0M
2023-03-14 53.92 54.32 53.55 53.55 0.0M
2023-03-13 53.69 53.70 53.14 53.22 0.0M
2023-03-10 52.97 53.89 52.96 53.60 0.0M
2023-03-09 52.98 53.51 52.95 53.24 0.0M
2023-03-08 53.39 53.92 52.95 53.53 0.1M
2023-03-07 53.23 53.23 52.94 53.23 0.0M
2023-03-06 53.71 53.71 52.95 53.23 0.0M
2023-03-03 53.85 53.90 53.25 53.33 0.0M
2023-03-02 53.90 53.90 52.58 53.18 0.0M
2023-03-01 53.69 53.92 52.95 53.92 0.0M
2023-02-28 53.24 53.91 53.24 53.56 0.0M
2023-02-27 53.24 53.32 52.66 53.32 0.0M
2023-02-24 52.88 53.47 52.38 52.95 0.0M
2023-02-23 52.95 53.46 52.76 52.90 0.0M
2023-02-22 52.92 52.94 52.63 52.94 0.0M
2023-02-17 52.43 52.92 52.38 52.92 0.0M
2023-02-16 52.71 52.80 52.29 52.37 0.0M
2023-02-15 52.95 53.44 51.57 52.51 0.0M
2023-02-14 52.22 52.95 52.22 52.95 0.0M
2023-02-13 52.03 53.02 52.03 52.26 0.0M
2023-02-10 52.73 53.02 51.99 52.03 0.0M
2023-02-09 52.85 53.71 52.56 52.73 0.0M
2023-02-08 54.21 54.43 53.21 54.42 0.0M
2023-02-07 52.98 54.34 52.98 54.20 0.0M
2023-02-06 52.45 52.85 52.43 52.43 0.0M
2023-02-03 52.39 52.68 52.36 52.44 0.0M
2023-02-02 52.36 53.19 52.36 52.82 0.0M
2023-02-01 52.52 53.75 52.36 52.39 0.0M
2023-01-31 53.08 53.10 52.95 52.95 0.0M
2023-01-30 53.12 53.68 52.80 52.81 0.0M
2023-01-27 53.83 54.13 52.92 53.11 0.0M
2023-01-26 52.58 54.20 52.36 54.20 0.0M
2023-01-25 53.47 54.13 52.05 53.10 0.0M
2023-01-24 53.48 54.09 53.10 53.10 0.0M
2023-01-23 54.12 54.12 53.47 53.49 0.0M
2023-01-20 53.47 54.47 53.10 53.36 0.0M
2023-01-19 53.76 54.42 53.11 53.62 0.0M
2023-01-18 53.70 54.82 53.33 53.44 0.0M
2023-01-17 53.92 54.78 53.11 53.70 0.0M
2023-01-16 54.01 54.12 52.95 54.02 0.0M
2023-01-13 53.93 55.57 52.21 54.00 0.0M
2023-01-12 53.87 54.70 53.19 54.56 0.0M
2023-01-11 54.28 54.44 52.55 53.88 0.0M
2023-01-10 54.22 54.28 53.68 54.28 0.0M
2023-01-09 54.72 54.73 53.17 53.35 0.0M
2023-01-06 56.10 56.10 55.13 55.13 0.0M
2023-01-05 55.63 56.27 55.63 56.11 0.0M
2023-01-04 55.63 55.63 55.15 55.30 0.0M
2023-01-03 55.29 55.30 54.94 55.08 0.0M
2023-01-02 55.30 55.30 53.96 55.29 0.0M