Navi Residencial Fundo De Investimento Imobiliario (BVMF:APTO11)
Brazil · Delayed Price · Currency is BRL 8.38
-0.02 (-0.24%)
At close: Mar 13, 2026
BVMF:APTO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.44 | 8.44 | 8.22 | 8.38 | 8.38 | -0.24% | 3,269 |
| Mar 12, 2026 | 8.42 | 8.42 | 8.31 | 8.40 | 8.40 | 0.12% | 1,785 |
| Mar 11, 2026 | 8.40 | 8.42 | 8.32 | 8.39 | 8.39 | 0.60% | 1,913 |
| Mar 10, 2026 | 8.31 | 8.42 | 8.31 | 8.34 | 8.34 | -0.95% | 2,313 |
| Mar 9, 2026 | 8.43 | 8.43 | 8.36 | 8.42 | 8.42 | -0.12% | 1,154 |
| Mar 6, 2026 | 8.51 | 8.53 | 8.20 | 8.43 | 8.43 | -0.59% | 6,333 |
| Mar 5, 2026 | 8.51 | 8.52 | 8.46 | 8.48 | 8.48 | 0.24% | 552 |
| Mar 4, 2026 | 8.47 | 8.50 | 8.39 | 8.46 | 8.46 | 0.71% | 3,104 |
| Mar 3, 2026 | 8.51 | 8.57 | 8.40 | 8.40 | 8.40 | -0.24% | 3,278 |
| Mar 2, 2026 | 8.57 | 8.57 | 8.42 | 8.42 | 8.42 | -1.06% | 2,231 |
| Feb 27, 2026 | 8.45 | 8.55 | 8.42 | 8.51 | 8.43 | 0.83% | 2,846 |
| Feb 26, 2026 | 8.50 | 8.55 | 8.42 | 8.44 | 8.36 | -0.71% | 1,892 |
| Feb 25, 2026 | 8.46 | 8.54 | 8.42 | 8.50 | 8.42 | 0.95% | 1,373 |
| Feb 24, 2026 | 8.43 | 8.45 | 8.42 | 8.42 | 8.34 | - | 921 |
| Feb 23, 2026 | 8.37 | 8.43 | 8.36 | 8.42 | 8.34 | 0.72% | 3,293 |
| Feb 20, 2026 | 8.39 | 8.40 | 8.30 | 8.36 | 8.28 | -0.48% | 2,482 |
| Feb 19, 2026 | 8.47 | 8.47 | 8.16 | 8.40 | 8.32 | 0.36% | 6,127 |
| Feb 18, 2026 | 8.45 | 8.52 | 8.35 | 8.37 | 8.29 | - | 5,792 |
| Feb 13, 2026 | 8.40 | 8.45 | 8.32 | 8.37 | 8.29 | 0.72% | 1,596 |
| Feb 12, 2026 | 8.37 | 8.62 | 8.31 | 8.31 | 8.23 | - | 5,105 |
| Feb 11, 2026 | 8.40 | 9.00 | 8.31 | 8.31 | 8.23 | -1.07% | 33,042 |
| Feb 10, 2026 | 8.36 | 8.41 | 8.36 | 8.40 | 8.32 | 0.60% | 1,191 |
| Feb 9, 2026 | 8.35 | 8.42 | 8.35 | 8.35 | 8.27 | -0.48% | 4,102 |
| Feb 6, 2026 | 8.32 | 8.43 | 8.28 | 8.39 | 8.31 | 0.60% | 4,857 |
| Feb 5, 2026 | 8.32 | 8.47 | 8.32 | 8.34 | 8.26 | -0.48% | 4,068 |
| Feb 4, 2026 | 8.40 | 8.44 | 8.31 | 8.38 | 8.30 | 0.84% | 1,770 |
| Feb 3, 2026 | 8.40 | 8.48 | 8.31 | 8.31 | 8.23 | -0.95% | 4,189 |
| Feb 2, 2026 | 8.44 | 8.53 | 8.35 | 8.39 | 8.31 | -2.67% | 7,657 |
| Jan 30, 2026 | 8.62 | 8.74 | 8.56 | 8.62 | 8.46 | 0.82% | 5,473 |
| Jan 29, 2026 | 8.62 | 8.63 | 8.54 | 8.55 | 8.39 | -0.81% | 1,978 |
| Jan 28, 2026 | 8.79 | 8.84 | 8.45 | 8.62 | 8.46 | -1.93% | 19,940 |
| Jan 27, 2026 | 8.80 | 8.85 | 8.77 | 8.79 | 8.63 | - | 1,299 |
| Jan 26, 2026 | 8.72 | 8.79 | 8.67 | 8.79 | 8.63 | - | 1,498 |
| Jan 23, 2026 | 8.85 | 8.86 | 8.72 | 8.79 | 8.63 | -0.68% | 1,747 |
| Jan 22, 2026 | 8.77 | 8.86 | 8.66 | 8.85 | 8.69 | 2.79% | 2,850 |
| Jan 21, 2026 | 8.65 | 8.76 | 8.55 | 8.61 | 8.45 | -0.46% | 2,245 |
| Jan 20, 2026 | 8.59 | 8.65 | 8.58 | 8.65 | 8.49 | 0.82% | 2,573 |
| Jan 19, 2026 | 8.53 | 8.60 | 8.53 | 8.58 | 8.42 | -0.23% | 1,717 |
| Jan 16, 2026 | 8.55 | 8.62 | 8.54 | 8.60 | 8.44 | 0.58% | 1,443 |
| Jan 15, 2026 | 8.55 | 8.60 | 8.53 | 8.55 | 8.39 | 0.23% | 1,632 |
| Jan 14, 2026 | 8.52 | 8.54 | 8.50 | 8.53 | 8.37 | -0.12% | 1,008 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.50 | 8.54 | 8.38 | 0.23% | 1,804 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.51 | 8.52 | 8.36 | - | 807 |
| Jan 9, 2026 | 8.55 | 8.63 | 8.49 | 8.52 | 8.36 | - | 3,191 |
| Jan 8, 2026 | 8.53 | 8.57 | 8.50 | 8.52 | 8.36 | - | 1,858 |
| Jan 7, 2026 | 8.58 | 8.58 | 8.49 | 8.52 | 8.36 | -0.23% | 3,766 |
| Jan 6, 2026 | 8.67 | 8.68 | 8.50 | 8.54 | 8.38 | -0.47% | 4,021 |
| Jan 5, 2026 | 8.51 | 9.00 | 8.45 | 8.58 | 8.42 | 0.70% | 4,402 |
| Jan 2, 2026 | 8.46 | 8.56 | 8.41 | 8.52 | 8.36 | 0.59% | 1,921 |
| Dec 30, 2025 | 8.51 | 8.56 | 8.42 | 8.47 | 8.31 | -0.47% | 2,018 |