Fundo De Investimento Imobiliario Novo Horizonte (BVMF:NVHO11)
Brazil · Delayed Price · Currency is BRL 11.00
+0.20 (1.85%)
At close: Feb 6, 2026
BVMF:NVHO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 8 |
| Feb 5, 2026 | 10.74 | 11.28 | 10.74 | 10.80 | 10.80 | 0.56% | 22 |
| Feb 4, 2026 | 11.20 | 11.20 | 10.74 | 10.74 | 10.74 | -5.04% | 20,708 |
| Feb 3, 2026 | 11.33 | 11.33 | 11.31 | 11.31 | 11.31 | - | 2,204 |
| Feb 2, 2026 | 11.67 | 11.67 | 11.31 | 11.31 | 11.31 | - | 135 |
| Jan 30, 2026 | 12.73 | 12.73 | 11.22 | 11.31 | 11.22 | 0.89% | 233 |
| Jan 29, 2026 | 11.80 | 11.80 | 11.21 | 11.21 | 11.12 | -2.10% | 550 |
| Jan 28, 2026 | 11.21 | 11.50 | 11.20 | 11.45 | 11.36 | 0.44% | 96 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.20 | 11.40 | 11.31 | -5.00% | 9,577 |
| Jan 26, 2026 | 11.92 | 12.00 | 11.92 | 12.00 | 11.90 | 0.67% | 41 |
| Jan 23, 2026 | 11.90 | 11.92 | 11.90 | 11.92 | 11.83 | -8.24% | 7 |
| Jan 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.89 | 8.25% | 5 |
| Jan 21, 2026 | 12.01 | 12.01 | 11.99 | 12.00 | 11.90 | - | 298 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 4.62% | 1 |
| Jan 19, 2026 | 11.41 | 11.47 | 11.41 | 11.47 | 11.38 | 0.53% | 7 |
| Jan 16, 2026 | 12.02 | 12.02 | 11.40 | 11.41 | 11.32 | -5.07% | 529 |
| Jan 15, 2026 | 12.75 | 12.77 | 12.02 | 12.02 | 11.92 | 0.75% | 1,011 |
| Jan 14, 2026 | 12.98 | 12.98 | 11.90 | 11.93 | 11.84 | -8.09% | 227 |
| Jan 13, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | 12.88 | 7.63% | 102 |
| Jan 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.96 | 0.42% | 2 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.00 | 12.01 | 11.91 | -7.62% | 24 |
| Jan 8, 2026 | 12.01 | 13.00 | 12.01 | 13.00 | 12.90 | 8.24% | 111 |
| Jan 7, 2026 | 12.01 | 13.00 | 12.01 | 12.01 | 11.91 | -5.43% | 18 |
| Jan 5, 2026 | 12.69 | 12.70 | 12.69 | 12.70 | 12.60 | 0.24% | 2 |
| Jan 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.57 | 2.18% | 2,597 |
| Dec 30, 2025 | 12.72 | 12.72 | 12.39 | 12.40 | 12.21 | 0.08% | 35 |
| Dec 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.20 | 0.08% | 41 |
| Dec 26, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.19 | -2.60% | 20 |
| Dec 23, 2025 | 12.01 | 12.74 | 12.01 | 12.71 | 12.52 | -0.24% | 28 |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.55 | - | 100 |
| Dec 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.55 | 0.79% | 1 |
| Dec 17, 2025 | 12.01 | 12.64 | 12.01 | 12.64 | 12.45 | -0.08% | 5 |
| Dec 16, 2025 | 12.63 | 12.65 | 12.63 | 12.65 | 12.46 | 4.72% | 161 |
| Dec 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - | 11 |
| Dec 10, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | 0.33% | 4 |
| Dec 9, 2025 | 12.04 | 12.08 | 12.03 | 12.04 | 11.86 | - | 19 |
| Dec 8, 2025 | 12.08 | 12.08 | 12.04 | 12.04 | 11.86 | - | 10 |
| Dec 5, 2025 | 12.04 | 12.04 | 12.03 | 12.04 | 11.86 | -6.23% | 38 |
| Dec 4, 2025 | 12.84 | 12.84 | 12.83 | 12.84 | 12.65 | -0.08% | 103 |
| Dec 3, 2025 | 12.87 | 12.87 | 12.85 | 12.85 | 12.66 | -0.16% | 15 |
| Dec 2, 2025 | 12.86 | 12.87 | 12.86 | 12.87 | 12.68 | -0.85% | 35 |
| Dec 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.78 | -1.52% | 9 |
| Nov 28, 2025 | 13.19 | 13.19 | 13.17 | 13.18 | 12.89 | 9.83% | 59 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - | 10 |
| Nov 26, 2025 | 11.92 | 12.00 | 11.92 | 12.00 | 11.74 | - | 20 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.94 | 12.00 | 11.74 | - | 139 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 0.17% | 500 |
| Nov 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.72 | 0.42% | 100 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.93 | 11.93 | 11.67 | -0.50% | 306 |
| Nov 18, 2025 | 12.01 | 12.01 | 11.78 | 11.99 | 11.73 | -0.17% | 859 |