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
2024-12-30 65.04 65.36 64.49 64.93 0.0M
2024-12-27 65.47 66.28 64.10 64.40 0.0M
2024-12-26 61.18 64.59 60.69 63.47 0.0M
2024-12-23 62.34 64.59 60.59 62.05 0.0M
2024-12-20 61.11 62.39 61.07 62.34 0.0M
2024-12-19 60.59 62.52 59.63 61.11 0.0M
2024-12-18 61.37 63.49 60.59 60.59 0.0M
2024-12-17 60.83 61.62 59.61 61.37 0.0M
2024-12-16 58.54 63.50 58.54 60.22 0.0M
2024-12-13 61.06 61.27 56.68 58.54 0.0M
2024-12-12 61.62 62.94 60.85 61.62 0.0M
2024-12-11 63.56 64.52 60.84 61.61 0.0M
2024-12-10 64.38 65.56 63.54 63.54 0.0M
2024-12-09 66.32 66.63 64.73 65.56 0.0M
2024-12-06 63.74 66.44 63.74 65.67 0.0M
2024-12-05 65.43 67.38 62.38 65.04 0.0M
2024-12-04 66.38 67.00 65.20 65.43 0.0M
2024-12-03 66.44 68.53 65.67 65.72 0.0M
2024-12-02 67.71 67.71 66.28 66.44 0.0M
2024-11-29 67.30 68.40 64.71 67.70 0.0M
2024-11-28 68.54 69.57 66.63 66.63 0.0M
2024-11-27 70.48 70.48 68.79 69.39 0.0M
2024-11-26 68.30 70.48 68.29 69.57 0.0M
2024-11-25 68.71 71.36 68.26 68.30 0.0M
2024-11-22 70.25 72.29 68.08 68.95 0.0M
2024-11-21 70.99 72.42 68.09 69.54 0.0M
2024-11-19 74.88 74.88 68.57 70.98 0.0M
2024-11-18 75.33 78.16 71.91 74.84 0.0M
2024-11-14 74.20 78.71 73.65 75.51 0.0M
2024-11-13 73.60 75.86 73.60 74.84 0.0M
2024-11-12 73.99 74.82 73.99 74.82 0.0M
2024-11-11 74.72 74.81 73.98 73.99 0.0M
2024-11-08 74.17 74.79 72.86 73.97 0.0M
2024-11-07 74.33 74.33 72.18 72.70 0.0M
2024-11-06 73.03 73.94 72.55 73.58 0.0M
2024-11-05 73.78 73.79 71.62 72.82 0.0M
2024-11-04 75.20 75.89 72.18 72.18 0.0M
2024-11-01 72.85 75.41 72.85 74.45 0.0M
2024-10-31 74.00 74.00 73.16 73.99 0.0M
2024-10-30 74.35 74.36 72.84 73.89 0.0M
2024-10-29 73.17 74.36 72.58 74.27 0.0M
2024-10-28 72.17 73.60 72.17 73.17 0.0M
2024-10-25 72.56 73.12 70.65 72.17 0.0M
2024-10-24 73.63 74.46 73.12 73.41 0.0M
2024-10-23 74.73 75.89 73.60 74.27 0.0M
2024-10-22 76.21 79.24 73.98 73.98 0.0M
2024-10-21 74.84 76.79 74.84 76.79 0.0M
2024-10-18 73.75 76.36 73.75 76.36 0.0M
2024-10-17 77.05 77.85 74.56 74.56 0.0M
2024-10-16 78.34 78.73 75.90 77.88 0.0M
2024-10-15 78.76 79.52 78.28 78.28 0.0M
2024-10-14 79.25 79.86 77.31 78.28 0.0M
2024-10-11 79.17 82.75 78.53 79.56 0.0M
2024-10-10 79.80 80.97 78.39 78.39 0.0M
2024-10-09 80.74 81.19 78.95 78.95 0.0M
2024-10-08 80.74 81.22 79.80 80.28 0.0M
2024-10-07 80.37 80.82 79.89 79.94 0.0M
2024-10-04 80.48 83.11 79.80 80.37 0.0M
2024-10-03 82.33 82.33 79.89 80.28 0.0M
2024-10-02 81.60 81.60 79.45 81.50 0.0M
2024-10-01 82.03 82.03 81.12 81.13 0.0M
2024-09-30 82.35 83.07 80.28 81.22 0.0M
2024-09-27 81.80 83.10 81.22 82.26 0.0M
2024-09-26 80.80 81.83 80.80 81.82 0.0M
2024-09-25 82.07 83.08 80.76 80.80 0.0M
2024-09-24 82.70 82.70 81.96 82.07 0.0M
2024-09-23 83.11 83.11 81.22 83.09 0.0M
2024-09-20 83.39 83.39 80.76 83.04 0.0M
2024-09-19 83.68 83.96 83.01 83.81 0.0M
2024-09-18 83.29 83.29 82.18 82.90 0.0M
2024-09-17 83.03 84.00 83.03 83.29 0.0M
2024-09-16 84.15 84.15 81.49 84.03 0.0M
2024-09-13 84.28 84.34 83.58 84.15 0.0M
2024-09-12 84.20 84.61 83.59 84.42 0.0M
2024-09-11 84.66 84.66 82.94 84.20 0.0M
2024-09-10 83.15 84.42 82.44 84.42 0.0M
2024-09-09 84.65 84.66 84.05 84.06 0.0M
2024-09-06 83.92 84.69 83.92 84.52 0.0M
2024-09-05 84.34 84.69 83.80 84.66 0.0M
2024-09-04 83.84 84.33 83.40 84.04 0.0M
2024-09-03 83.24 83.84 82.89 83.84 0.0M
2024-09-02 83.12 83.35 82.22 83.12 0.0M
2024-08-30 83.03 83.38 82.57 82.94 0.0M
2024-08-29 83.01 83.12 82.20 83.03 0.0M
2024-08-28 82.72 83.03 81.26 83.01 0.0M
2024-08-27 82.72 82.72 82.37 82.38 0.0M
2024-08-26 82.67 82.68 82.36 82.36 0.0M
2024-08-23 82.46 82.67 81.60 82.55 0.0M
2024-08-22 80.99 82.18 80.48 82.10 0.0M
2024-08-21 82.64 82.64 80.64 80.98 0.0M
2024-08-20 80.70 82.82 79.99 82.67 0.0M
2024-08-19 80.03 81.06 79.89 79.89 0.0M
2024-08-16 81.26 82.19 79.95 79.99 0.0M
2024-08-15 79.33 81.26 79.33 81.26 0.0M
2024-08-14 80.26 80.26 78.74 80.03 0.0M
2024-08-13 78.88 79.79 78.88 79.56 0.0M
2024-08-12 79.56 80.11 78.83 78.88 0.0M
2024-08-09 78.70 79.49 76.85 78.83 0.0M
2024-08-08 78.11 79.21 78.11 78.70 0.0M
2024-08-07 77.68 79.33 77.65 78.11 0.0M
2024-08-06 79.94 80.17 78.23 78.23 0.0M
2024-08-05 80.12 81.88 79.50 79.94 0.0M
2024-08-02 82.18 82.19 80.09 81.22 0.0M
2024-08-01 81.23 81.67 79.90 81.39 0.0M
2024-07-31 81.16 81.17 80.18 80.34 0.0M
2024-07-30 80.60 81.62 79.88 81.20 0.0M
2024-07-29 81.70 82.44 79.96 80.06 0.0M
2024-07-26 83.07 83.07 81.71 81.71 0.0M
2024-07-25 83.07 83.07 82.44 82.70 0.0M
2024-07-24 83.08 83.29 81.72 82.36 0.0M
2024-07-23 83.22 83.22 82.90 83.06 0.0M
2024-07-22 82.95 83.49 82.26 83.10 0.0M
2024-07-19 83.36 83.89 82.71 82.77 0.0M
2024-07-18 83.53 83.97 83.36 83.77 0.0M
2024-07-17 83.35 83.36 83.09 83.36 0.0M
2024-07-16 83.95 84.00 83.09 83.09 0.0M
2024-07-15 83.50 83.97 83.45 83.95 0.0M
2024-07-12 83.70 83.70 82.81 83.50 0.0M
2024-07-11 83.56 84.41 83.17 84.05 0.0M
2024-07-10 83.56 84.64 83.56 84.01 0.0M
2024-07-09 83.54 84.93 83.53 84.43 0.0M
2024-07-08 84.60 84.60 82.76 83.37 0.0M
2024-07-05 83.59 84.01 83.25 83.37 0.0M
2024-07-04 83.63 84.16 82.62 83.62 0.0M
2024-07-03 83.54 85.82 82.84 83.08 0.0M
2024-07-02 85.64 85.64 84.28 84.28 0.0M
2024-07-01 85.73 86.22 84.29 84.65 0.0M
2024-06-28 84.71 86.18 84.51 84.65 0.0M
2024-06-27 85.57 85.57 84.58 84.91 0.0M
2024-06-26 85.44 86.29 85.34 85.56 0.0M
2024-06-25 85.28 85.69 85.01 85.44 0.0M
2024-06-24 85.72 85.72 85.10 85.37 0.0M
2024-06-21 85.57 85.57 85.17 85.56 0.0M
2024-06-20 84.68 86.85 84.68 85.19 0.0M
2024-06-19 84.64 84.64 84.16 84.16 0.0M
2024-06-18 84.21 85.13 83.91 84.46 0.0M
2024-06-17 84.02 84.60 84.01 84.01 0.0M
2024-06-14 85.35 85.36 83.55 84.02 0.0M
2024-06-13 85.19 85.43 84.80 85.43 0.0M
2024-06-12 85.43 85.43 84.72 85.19 0.0M
2024-06-11 85.00 85.43 84.67 85.27 0.0M
2024-06-10 84.77 85.02 84.63 84.83 0.0M
2024-06-07 84.63 84.99 84.52 84.60 0.0M
2024-06-06 83.96 84.75 83.96 84.46 0.0M
2024-06-05 84.83 84.83 83.74 84.67 0.0M
2024-06-04 84.56 85.12 84.39 84.74 0.0M
2024-06-03 84.48 84.83 83.76 84.39 0.0M
2024-05-31 85.11 85.11 83.57 83.93 0.0M
2024-05-29 84.52 84.52 83.72 84.15 0.0M
2024-05-28 84.37 84.83 83.66 84.43 0.0M
2024-05-27 84.10 84.61 84.06 84.20 0.0M
2024-05-25 93.00 93.00 93.00 93.00 0.0M
2024-05-24 84.37 84.55 83.49 83.93 0.0M
2024-05-23 84.61 84.61 84.20 84.37 0.0M
2024-05-22 84.37 84.79 83.62 84.64 0.0M
2024-05-21 83.65 84.77 83.65 84.20 0.0M
2024-05-20 84.83 85.39 82.78 83.62 0.0M
2024-05-17 84.11 84.83 84.11 84.82 0.0M
2024-05-16 84.83 84.83 83.94 84.61 0.0M
2024-05-15 85.29 85.29 84.59 84.76 0.0M
2024-05-14 84.65 84.95 84.43 84.86 0.0M
2024-05-13 84.80 84.80 84.63 84.74 0.0M
2024-05-10 84.75 84.75 84.44 84.64 0.0M
2024-05-09 84.51 84.76 84.37 84.59 0.0M
2024-05-08 84.52 84.55 84.20 84.51 0.0M
2024-05-07 84.55 84.55 84.18 84.52 0.0M
2024-05-06 84.83 84.83 83.74 84.38 0.0M
2024-05-03 84.16 84.49 83.72 84.30 0.0M
2024-05-02 83.71 84.25 83.48 83.59 0.0M
2024-04-30 83.33 83.71 82.94 83.71 0.0M
2024-04-29 83.70 83.70 82.94 83.33 0.0M
2024-04-26 84.61 84.97 83.19 83.37 0.0M
2024-04-25 84.90 84.91 84.43 84.61 0.0M
2024-04-24 84.93 84.93 84.31 84.60 0.0M
2024-04-23 84.97 85.01 83.29 84.93 0.0M
2024-04-22 84.16 85.49 83.28 85.06 0.0M
2024-04-19 83.15 84.14 83.15 83.28 0.0M
2024-04-18 83.45 83.72 82.96 83.51 0.0M
2024-04-17 83.61 83.67 82.85 83.28 0.0M
2024-04-16 83.45 83.88 82.84 82.84 0.0M
2024-04-15 83.40 84.02 83.28 83.28 0.0M
2024-04-12 83.33 84.17 82.92 83.46 0.0M
2024-04-11 83.06 83.45 82.63 83.23 0.0M
2024-04-10 83.05 83.06 82.63 83.05 0.0M
2024-04-09 83.03 83.05 82.37 83.05 0.0M
2024-04-08 82.19 83.03 82.19 82.35 0.0M
2024-04-05 82.45 83.03 82.16 82.19 0.0M
2024-04-04 82.74 82.74 81.73 82.68 0.0M
2024-04-03 81.91 83.03 81.73 82.48 0.0M
2024-04-02 82.04 82.53 81.76 81.91 0.0M
2024-04-01 82.19 82.52 81.57 81.96 0.0M
2024-03-28 81.73 82.25 81.39 82.05 0.0M
2024-03-27 81.62 82.56 81.03 81.73 0.0M
2024-03-26 82.62 84.37 81.32 81.47 0.0M
2024-03-25 85.20 85.20 81.88 82.61 0.0M
2024-03-23 96.98 96.98 96.98 96.98 0.0M
2024-03-22 81.60 87.78 80.96 85.24 0.0M
2024-03-21 81.07 81.95 81.00 81.59 0.0M
2024-03-20 82.55 82.55 80.71 80.90 0.0M
2024-03-19 82.55 82.57 82.19 82.55 0.0M
2024-03-18 81.17 82.58 81.17 82.48 0.0M
2024-03-15 81.77 82.61 81.74 82.60 0.0M
2024-03-14 82.70 82.70 81.23 81.77 0.0M
2024-03-13 81.49 81.78 81.49 81.72 0.0M
2024-03-12 81.15 81.51 80.91 81.49 0.0M
2024-03-11 80.91 81.30 80.91 81.15 0.0M
2024-03-08 81.60 81.74 80.98 80.98 0.0M
2024-03-07 81.55 81.60 80.95 81.60 0.0M
2024-03-06 81.46 81.56 80.32 81.56 0.0M
2024-03-05 80.87 81.38 80.26 80.34 0.0M
2024-03-04 80.84 81.40 80.39 80.39 0.0M
2024-03-01 80.99 81.71 80.61 80.84 0.0M
2024-02-29 80.27 81.22 80.18 80.99 0.0M
2024-02-28 81.73 81.73 80.16 80.26 0.0M
2024-02-27 81.73 81.74 80.05 81.74 0.0M
2024-02-26 80.70 81.85 80.43 81.74 0.0M
2024-02-23 81.53 81.53 79.93 80.70 0.0M
2024-02-22 80.05 81.29 79.93 79.93 0.0M
2024-02-21 80.22 81.85 79.97 80.05 0.0M
2024-02-20 79.93 81.86 79.93 81.86 0.0M
2024-02-19 80.04 80.04 79.13 79.93 0.0M
2024-02-16 80.82 80.82 79.04 80.00 0.0M
2024-02-15 81.28 81.28 80.43 80.84 0.0M
2024-02-14 80.44 81.21 80.44 80.44 0.0M
2024-02-09 80.30 80.44 78.56 80.44 0.0M
2024-02-08 81.54 81.54 80.01 80.43 0.0M
2024-02-07 82.15 82.15 80.14 80.52 0.0M
2024-02-06 80.00 82.41 79.48 81.73 0.0M
2024-02-05 81.50 81.56 78.38 79.48 0.0M
2024-02-02 78.30 81.63 78.13 80.88 0.0M
2024-02-01 78.14 78.30 78.00 78.30 0.0M
2024-01-31 78.11 78.11 77.62 78.11 0.0M
2024-01-30 78.11 78.11 77.33 77.38 0.0M
2024-01-29 78.12 78.14 78.03 78.11 0.0M
2024-01-26 78.14 78.14 77.90 78.13 0.0M
2024-01-25 78.13 78.14 78.03 78.14 0.0M
2024-01-24 78.03 78.14 77.99 78.13 0.0M
2024-01-23 78.21 78.40 77.95 78.14 0.0M
2024-01-22 78.21 78.21 78.11 78.21 0.0M
2024-01-19 78.21 78.21 78.14 78.21 0.0M
2024-01-18 78.17 78.56 78.11 78.21 0.0M
2024-01-17 78.30 78.30 77.72 78.11 0.0M
2024-01-16 78.46 78.46 76.78 77.73 0.0M
2024-01-15 76.57 79.40 76.57 77.73 0.0M
2024-01-12 79.31 79.41 79.00 79.41 0.0M
2024-01-11 79.33 79.33 79.04 79.31 0.0M
2024-01-10 78.91 79.31 78.89 79.04 0.0M
2024-01-09 78.91 78.91 78.66 78.91 0.0M
2024-01-08 78.91 78.91 78.70 78.82 0.0M
2024-01-05 78.91 78.91 78.63 78.86 0.0M
2024-01-04 78.90 78.91 77.85 77.87 0.0M
2024-01-03 77.64 79.33 77.64 78.42 0.0M
2024-01-02 78.33 79.33 76.81 77.64 0.0M