Navi Residencial Fundo De Investimento Imobiliario (BVMF:APTO11)
Brazil · Delayed Price · Currency is BRL 8.42
+0.07 (0.84%)
At close: Apr 14, 2026
BVMF:APTO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.37 | 8.48 | 8.35 | 8.42 | 8.42 | 0.84% | 677 |
| Apr 13, 2026 | 8.36 | 8.41 | 8.35 | 8.35 | 8.35 | -0.71% | 1,646 |
| Apr 10, 2026 | 8.42 | 8.42 | 8.38 | 8.41 | 8.41 | 0.36% | 1,172 |
| Apr 9, 2026 | 8.34 | 8.42 | 8.34 | 8.38 | 8.38 | -0.48% | 1,268 |
| Apr 8, 2026 | 8.34 | 8.43 | 8.31 | 8.42 | 8.42 | 0.96% | 951 |
| Apr 7, 2026 | 8.35 | 8.37 | 8.28 | 8.34 | 8.34 | 0.36% | 1,102 |
| Apr 6, 2026 | 8.31 | 8.35 | 8.27 | 8.31 | 8.31 | 0.61% | 1,837 |
| Apr 2, 2026 | 8.31 | 8.35 | 8.23 | 8.26 | 8.26 | 0.49% | 1,205 |
| Apr 1, 2026 | 8.32 | 8.32 | 8.20 | 8.22 | 8.22 | -1.79% | 2,917 |
| Mar 31, 2026 | 8.34 | 8.40 | 8.26 | 8.37 | 8.29 | 0.72% | 3,430 |
| Mar 30, 2026 | 8.41 | 8.44 | 8.28 | 8.31 | 8.23 | -1.19% | 1,857 |
| Mar 27, 2026 | 8.31 | 8.43 | 8.24 | 8.41 | 8.33 | 1.20% | 3,877 |
| Mar 26, 2026 | 8.32 | 8.39 | 8.22 | 8.31 | 8.23 | 1.22% | 4,351 |
| Mar 25, 2026 | 8.65 | 8.65 | 8.21 | 8.21 | 8.13 | -4.31% | 6,121 |
| Mar 24, 2026 | 8.30 | 8.91 | 8.25 | 8.58 | 8.50 | 4.13% | 11,777 |
| Mar 23, 2026 | 8.27 | 8.40 | 8.17 | 8.24 | 8.16 | 0.98% | 4,910 |
| Mar 20, 2026 | 8.48 | 8.75 | 7.88 | 8.16 | 8.08 | -3.89% | 32,161 |
| Mar 19, 2026 | 8.41 | 8.50 | 8.32 | 8.49 | 8.41 | 1.31% | 4,332 |
| Mar 18, 2026 | 8.42 | 8.42 | 7.88 | 8.38 | 8.30 | -0.48% | 5,733 |
| Mar 17, 2026 | 8.42 | 8.42 | 8.36 | 8.42 | 8.34 | - | 2,308 |
| Mar 16, 2026 | 8.37 | 8.42 | 8.34 | 8.42 | 8.34 | 0.48% | 2,718 |
| Mar 13, 2026 | 8.44 | 8.44 | 8.22 | 8.38 | 8.30 | -0.24% | 3,269 |
| Mar 12, 2026 | 8.42 | 8.42 | 8.31 | 8.40 | 8.32 | 0.12% | 1,785 |
| Mar 11, 2026 | 8.40 | 8.42 | 8.32 | 8.39 | 8.31 | 0.60% | 1,913 |
| Mar 10, 2026 | 8.31 | 8.42 | 8.31 | 8.34 | 8.26 | -0.95% | 2,313 |
| Mar 9, 2026 | 8.43 | 8.43 | 8.36 | 8.42 | 8.34 | -0.12% | 1,154 |
| Mar 6, 2026 | 8.51 | 8.53 | 8.20 | 8.43 | 8.35 | -0.59% | 6,333 |
| Mar 5, 2026 | 8.51 | 8.52 | 8.46 | 8.48 | 8.40 | 0.24% | 552 |
| Mar 4, 2026 | 8.47 | 8.50 | 8.39 | 8.46 | 8.38 | 0.71% | 3,104 |
| Mar 3, 2026 | 8.51 | 8.57 | 8.40 | 8.40 | 8.32 | -0.24% | 3,278 |
| Mar 2, 2026 | 8.57 | 8.57 | 8.42 | 8.42 | 8.34 | -1.06% | 2,231 |
| Feb 27, 2026 | 8.45 | 8.55 | 8.42 | 8.51 | 8.35 | 0.83% | 2,846 |
| Feb 26, 2026 | 8.50 | 8.55 | 8.42 | 8.44 | 8.28 | -0.71% | 1,892 |
| Feb 25, 2026 | 8.46 | 8.54 | 8.42 | 8.50 | 8.34 | 0.95% | 1,373 |
| Feb 24, 2026 | 8.43 | 8.45 | 8.42 | 8.42 | 8.26 | - | 921 |
| Feb 23, 2026 | 8.37 | 8.43 | 8.36 | 8.42 | 8.26 | 0.72% | 3,293 |
| Feb 20, 2026 | 8.39 | 8.40 | 8.30 | 8.36 | 8.20 | -0.48% | 2,482 |
| Feb 19, 2026 | 8.47 | 8.47 | 8.16 | 8.40 | 8.24 | 0.36% | 6,127 |
| Feb 18, 2026 | 8.45 | 8.52 | 8.35 | 8.37 | 8.21 | - | 5,792 |
| Feb 13, 2026 | 8.40 | 8.45 | 8.32 | 8.37 | 8.21 | 0.72% | 1,596 |
| Feb 12, 2026 | 8.37 | 8.62 | 8.31 | 8.31 | 8.15 | - | 5,105 |
| Feb 11, 2026 | 8.40 | 9.00 | 8.31 | 8.31 | 8.15 | -1.07% | 33,042 |
| Feb 10, 2026 | 8.36 | 8.41 | 8.36 | 8.40 | 8.24 | 0.60% | 1,191 |
| Feb 9, 2026 | 8.35 | 8.42 | 8.35 | 8.35 | 8.19 | -0.48% | 4,102 |
| Feb 6, 2026 | 8.32 | 8.43 | 8.28 | 8.39 | 8.23 | 0.60% | 4,857 |
| Feb 5, 2026 | 8.32 | 8.47 | 8.32 | 8.34 | 8.18 | -0.48% | 4,068 |
| Feb 4, 2026 | 8.40 | 8.44 | 8.31 | 8.38 | 8.22 | 0.84% | 1,770 |
| Feb 3, 2026 | 8.40 | 8.48 | 8.31 | 8.31 | 8.15 | -0.95% | 4,189 |
| Feb 2, 2026 | 8.44 | 8.53 | 8.35 | 8.39 | 8.23 | -2.67% | 7,657 |
| Jan 30, 2026 | 8.62 | 8.74 | 8.56 | 8.62 | 8.38 | 0.82% | 5,473 |