Skip to main content
logo
Navi Imobiliario Total Return Fundos De Investimento Imobiliario (BVMF:NAVT11)
Brazil flag Brazil · Delayed Price · Currency is BRL
77.68
-0.62 (-0.79%)
Last updated: Apr 15, 2026, 3:48 PM GMT-3

BVMF:NAVT11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202677.6977.7077.4777.4777.47-1.06%282
Apr 14, 202678.6778.6778.3078.3077.450.53%223
Apr 13, 202677.6577.8977.6577.8977.040.33%140
Apr 10, 202678.9878.9977.6377.6376.79-1.72%115
Apr 9, 202677.5079.0177.0778.9978.131.79%284
Apr 8, 202677.5977.6077.5977.6076.760.77%42
Apr 7, 202677.4377.4377.0077.0176.17-0.50%232
Apr 6, 202677.3177.4077.2077.4076.561.12%231
Apr 2, 202676.8876.8876.5176.5475.71-0.44%920
Apr 1, 202676.1677.3076.1676.8876.05-0.27%145
Mar 31, 202676.2877.6576.2877.0976.251.41%880
Mar 30, 202677.1177.9376.0176.0275.19-2.50%1,759
Mar 27, 202676.4378.0076.0277.9777.120.92%620
Mar 26, 202677.2178.0076.5077.2676.420.49%1,123
Mar 25, 202677.5077.6976.6776.8876.05-0.80%173
Mar 24, 202676.3578.6876.3577.5076.660.38%1,291
Mar 23, 202677.2277.5976.5777.2176.371.30%334
Mar 20, 202676.9177.3776.2276.2275.390.09%273
Mar 19, 202676.1876.9276.1576.1575.32-0.03%1,683
Mar 18, 202677.4777.4776.0776.1775.34-1.67%1,557
Mar 17, 202677.7677.8177.4477.4676.62-0.14%324
Mar 16, 202678.1879.0977.0677.5776.73-0.78%597
Mar 13, 202679.3479.3478.1878.1877.33-2.01%839
Mar 12, 202679.1279.7879.1179.7878.070.80%226
Mar 11, 202678.9079.1578.8879.1577.460.33%131
Mar 10, 202678.9679.0778.8878.8977.200.01%412
Mar 9, 202679.0779.0778.8878.8877.19-0.24%173
Mar 6, 202679.0079.0778.9679.0777.380.14%250
Mar 5, 202679.0479.3578.9678.9677.27-0.49%210
Mar 4, 202679.3179.3579.0479.3577.650.61%253
Mar 3, 202678.9979.3278.8778.8777.18-0.53%717
Mar 2, 202679.0079.3078.8479.2977.59-0.08%509
Feb 27, 202679.3979.4178.0979.3577.652.22%553
Feb 26, 202677.9179.0877.6377.6375.97-0.47%1,012
Feb 25, 202677.7779.0176.9178.0076.33-1.13%690
Feb 24, 202677.7479.5077.7478.8977.201.48%505
Feb 23, 202679.3579.3576.9977.7476.08-0.84%327
Feb 20, 202677.8778.9077.0478.4076.720.85%1,777
Feb 19, 202676.5877.7476.0377.7476.081.51%717
Feb 18, 202677.8777.8775.3176.5874.941.77%251
Feb 13, 202675.5175.8574.3975.2573.64-0.07%987
Feb 12, 202675.7076.9475.2175.3072.86-0.52%1,072
Feb 11, 202676.1976.6475.3975.6973.23-0.64%943
Feb 10, 202676.1976.9676.1876.1873.71-0.03%49
Feb 9, 202676.4978.9676.0076.2073.730.26%647
Feb 6, 202677.3578.3476.0076.0073.53-0.65%2,713
Feb 5, 202676.8076.8176.4676.5074.02-0.39%321
Feb 4, 202676.7976.8076.5076.8074.31-407
Feb 3, 202676.5076.8076.5076.8074.31-0.44%938
Feb 2, 202677.1577.1576.0977.1474.640.82%107