Fundo De Investimento Imobiliario Novo Horizonte (BVMF:NVHO11)
Brazil · Delayed Price · Currency is BRL 12.00
+0.10 (0.84%)
Last updated: Mar 12, 2026, 4:19 PM GMT-3
BVMF:NVHO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 11.99 | 12.00 | 11.71 | 11.90 | 11.90 | 1.62% | 5,233 |
| Mar 10, 2026 | 11.66 | 11.99 | 11.66 | 11.71 | 11.71 | -2.34% | 41 |
| Mar 9, 2026 | 11.87 | 11.99 | 11.86 | 11.99 | 11.99 | 0.33% | 397 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.46 | 11.95 | 11.95 | -0.42% | 884 |
| Mar 5, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | - | 374 |
| Mar 4, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | - | 217 |
| Mar 3, 2026 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 0.08% | 1,127 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.23 | 11.99 | 11.99 | -0.08% | 1,231 |
| Feb 27, 2026 | 11.99 | 12.00 | 11.80 | 12.00 | 11.91 | 0.08% | 1,403 |
| Feb 26, 2026 | 11.20 | 11.99 | 11.20 | 11.99 | 11.90 | 8.90% | 1,402 |
| Feb 24, 2026 | 11.57 | 11.57 | 11.01 | 11.01 | 10.93 | - | 48 |
| Feb 23, 2026 | 11.48 | 11.59 | 11.01 | 11.01 | 10.93 | -0.90% | 64 |
| Feb 20, 2026 | 11.48 | 11.89 | 11.10 | 11.11 | 11.03 | -3.22% | 392 |
| Feb 19, 2026 | 11.79 | 11.79 | 11.00 | 11.48 | 11.39 | -3.12% | 287 |
| Feb 18, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.76 | -0.42% | 80 |
| Feb 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | -0.17% | 15 |
| Feb 12, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | 8.27% | 1 |
| Feb 11, 2026 | 11.03 | 11.03 | 11.01 | 11.01 | 10.93 | -0.18% | 21 |
| Feb 10, 2026 | 11.02 | 11.03 | 11.02 | 11.03 | 10.95 | 0.18% | 70 |
| Feb 9, 2026 | 11.93 | 11.93 | 11.01 | 11.01 | 10.93 | 0.09% | 10 |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 1.85% | 8 |
| Feb 5, 2026 | 10.74 | 11.28 | 10.74 | 10.80 | 10.72 | 0.56% | 22 |
| Feb 4, 2026 | 11.20 | 11.20 | 10.74 | 10.74 | 10.66 | -5.04% | 20,708 |
| Feb 3, 2026 | 11.33 | 11.33 | 11.31 | 11.31 | 11.23 | - | 3,204 |
| Feb 2, 2026 | 11.67 | 11.67 | 11.31 | 11.31 | 11.23 | - | 135 |
| Jan 30, 2026 | 12.73 | 12.73 | 11.22 | 11.31 | 11.14 | 0.89% | 233 |
| Jan 29, 2026 | 11.80 | 11.80 | 11.21 | 11.21 | 11.04 | -2.10% | 550 |
| Jan 28, 2026 | 11.21 | 11.50 | 11.20 | 11.45 | 11.27 | 0.44% | 96 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.20 | 11.40 | 11.23 | -5.00% | 9,577 |
| Jan 26, 2026 | 11.92 | 12.00 | 11.92 | 12.00 | 11.82 | 0.67% | 41 |
| Jan 23, 2026 | 11.90 | 11.92 | 11.90 | 11.92 | 11.74 | -8.24% | 7 |
| Jan 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | 8.25% | 5 |
| Jan 21, 2026 | 12.01 | 12.01 | 11.99 | 12.00 | 11.82 | - | 298 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 4.62% | 1 |
| Jan 19, 2026 | 11.41 | 11.47 | 11.41 | 11.47 | 11.29 | 0.53% | 7 |
| Jan 16, 2026 | 12.02 | 12.02 | 11.40 | 11.41 | 11.24 | -5.07% | 529 |
| Jan 15, 2026 | 12.75 | 12.77 | 12.02 | 12.02 | 11.84 | 0.75% | 1,011 |
| Jan 14, 2026 | 12.98 | 12.98 | 11.90 | 11.93 | 11.75 | -8.09% | 227 |
| Jan 13, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | 12.78 | 7.63% | 102 |
| Jan 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.88 | 0.42% | 2 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.00 | 12.01 | 11.83 | -7.62% | 24 |
| Jan 8, 2026 | 12.01 | 13.00 | 12.01 | 13.00 | 12.80 | 8.24% | 111 |
| Jan 7, 2026 | 12.01 | 13.00 | 12.01 | 12.01 | 11.83 | -5.43% | 18 |
| Jan 5, 2026 | 12.69 | 12.70 | 12.69 | 12.70 | 12.51 | 0.24% | 2 |
| Jan 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 2.18% | 2,597 |
| Dec 30, 2025 | 12.72 | 12.72 | 12.39 | 12.40 | 12.12 | 0.08% | 35 |
| Dec 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.11 | 0.08% | 41 |
| Dec 26, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.10 | -2.60% | 20 |
| Dec 23, 2025 | 12.01 | 12.74 | 12.01 | 12.71 | 12.43 | -0.24% | 28 |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.45 | - | 100 |