Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
APTO11 - FII NAVI RSD - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,41 | 8,70 | +4,07% | 8,41 | 8,86 | 8,60 | 8,48 | 8,70 | 336 | 16.110.882 |
| 4/6/2025 | 8,52 | 8,36 | -1,18% | 8,36 | 8,52 | 8,44 | 8,37 | 8,48 | 285 | 4.828.207 |
| 3/6/2025 | 8,50 | 8,46 | -0,24% | 8,46 | 8,50 | 8,47 | 8,46 | 8,49 | 162 | 1.450.620 |
| 2/6/2025 | 8,51 | 8,48 | -0,93% | 8,45 | 8,51 | 8,47 | 8,48 | 8,50 | 244 | 2.412.547 |
| 30/5/2025 | 8,56 | 8,56 | +0,35% | 8,48 | 8,56 | 8,52 | 8,52 | 8,56 | 323 | 2.496.408 |
| 29/5/2025 | 8,53 | 8,53 | +0,95% | 8,46 | 8,53 | 8,48 | 8,49 | 8,53 | 262 | 1.921.634 |
| 28/5/2025 | 8,58 | 8,45 | -1,52% | 8,45 | 8,58 | 8,48 | 8,46 | 8,51 | 151 | 2.670.362 |
| 27/5/2025 | 8,45 | 8,58 | +1,06% | 8,45 | 8,58 | 8,48 | 8,48 | 8,58 | 305 | 1.999.294 |
| 26/5/2025 | 8,45 | 8,49 | +0,12% | 8,45 | 8,49 | 8,47 | 8,46 | 8,49 | 293 | 1.472.675 |
| 23/5/2025 | 8,50 | 8,48 | -0,24% | 8,45 | 8,55 | 8,46 | 8,45 | 8,48 | 435 | 4.924.675 |
| 22/5/2025 | 8,52 | 8,50 | +0,35% | 8,47 | 8,55 | 8,51 | 8,50 | 8,55 | 328 | 2.332.696 |
| 21/5/2025 | 8,48 | 8,47 | 0,00% | 8,47 | 8,54 | 8,49 | 8,47 | 8,52 | 387 | 2.057.252 |
| 20/5/2025 | 8,51 | 8,47 | -0,35% | 8,47 | 8,57 | 8,50 | 8,47 | 8,52 | 352 | 4.583.493 |
| 19/5/2025 | 8,58 | 8,50 | -0,47% | 8,47 | 8,60 | 8,51 | 8,50 | 8,52 | 333 | 3.473.979 |
| 16/5/2025 | 8,45 | 8,54 | +0,23% | 8,45 | 8,54 | 8,49 | 8,51 | 8,54 | 333 | 1.586.777 |
| 15/5/2025 | 8,56 | 8,52 | +0,83% | 8,47 | 8,56 | 8,50 | 8,49 | 8,52 | 301 | 2.471.953 |
| 14/5/2025 | 8,52 | 8,45 | -0,24% | 8,45 | 8,52 | 8,46 | 8,45 | 8,50 | 326 | 3.081.662 |
| 13/5/2025 | 8,48 | 8,47 | -0,59% | 8,47 | 8,53 | 8,48 | 8,47 | 8,53 | 284 | 1.145.849 |
| 12/5/2025 | 8,53 | 8,52 | +0,95% | 8,44 | 8,53 | 8,45 | 8,47 | 8,52 | 313 | 1.209.676 |
| 9/5/2025 | 8,54 | 8,44 | -0,12% | 8,44 | 8,54 | 8,48 | 8,44 | 8,54 | 297 | 912.622 |
| 8/5/2025 | 8,45 | 8,45 | +0,48% | 8,42 | 8,51 | 8,47 | 8,45 | 8,46 | 302 | 901.187 |
| 7/5/2025 | 8,49 | 8,41 | +0,12% | 8,40 | 8,49 | 8,43 | 8,42 | 8,45 | 311 | 1.343.427 |
| 6/5/2025 | 8,44 | 8,40 | -0,36% | 8,40 | 8,48 | 8,43 | 8,41 | 8,46 | 308 | 1.607.844 |
| 5/5/2025 | 8,55 | 8,43 | -1,40% | 8,42 | 8,55 | 8,48 | 8,43 | 8,54 | 367 | 3.012.543 |
| 2/5/2025 | 8,51 | 8,55 | +0,12% | 8,43 | 8,61 | 8,52 | 8,50 | 8,55 | 350 | 2.771.074 |
| 29/4/2025 | 8,61 | 8,54 | 0,00% | 8,51 | 8,61 | 8,55 | 8,54 | 8,55 | 308 | 4.668.712 |
| 28/4/2025 | 8,59 | 8,54 | -0,58% | 8,46 | 8,60 | 8,54 | 8,54 | 8,56 | 224 | 24.887.175 |
| 25/4/2025 | 8,45 | 8,59 | +0,59% | 8,45 | 8,60 | 8,55 | 8,58 | 8,59 | 209 | 1.411.799 |
| 24/4/2025 | 8,45 | 8,54 | +0,35% | 8,45 | 8,56 | 8,51 | 8,55 | 8,58 | 213 | 1.161.157 |
| 23/4/2025 | 8,50 | 8,51 | +0,71% | 8,44 | 8,58 | 8,50 | 8,51 | 8,55 | 275 | 4.327.937 |
| 22/4/2025 | 8,44 | 8,45 | +0,24% | 8,43 | 8,50 | 8,46 | 8,45 | 8,48 | 315 | 1.461.838 |
| 17/4/2025 | 8,47 | 8,43 | 0,00% | 8,40 | 8,49 | 8,42 | 8,43 | 8,45 | 216 | 1.133.456 |
| 16/4/2025 | 8,47 | 8,43 | +0,60% | 8,37 | 8,49 | 8,43 | 8,42 | 8,46 | 197 | 441.814 |
| 15/4/2025 | 8,55 | 8,38 | -1,53% | 8,35 | 8,55 | 8,40 | 8,40 | 8,44 | 185 | 2.743.884 |
| 14/4/2025 | 8,42 | 8,51 | +0,95% | 8,42 | 8,51 | 8,46 | 8,48 | 8,51 | 244 | 674.309 |
| 11/4/2025 | 8,42 | 8,43 | +0,24% | 8,42 | 8,50 | 8,44 | 8,43 | 8,45 | 198 | 866.075 |
| 10/4/2025 | 8,50 | 8,41 | -0,36% | 8,39 | 8,50 | 8,45 | 8,40 | 8,47 | 214 | 510.448 |
| 9/4/2025 | 8,50 | 8,44 | +0,12% | 8,38 | 8,50 | 8,43 | 8,40 | 8,44 | 223 | 756.736 |
| 8/4/2025 | 8,49 | 8,43 | -0,35% | 8,42 | 8,62 | 8,48 | 8,43 | 8,49 | 282 | 1.435.099 |
| 7/4/2025 | 8,58 | 8,46 | -0,47% | 8,36 | 8,64 | 8,46 | 8,46 | 8,48 | 321 | 1.834.940 |
| 4/4/2025 | 8,59 | 8,50 | 0,00% | 8,44 | 8,65 | 8,50 | 8,47 | 8,53 | 255 | 963.915 |
| 3/4/2025 | 8,63 | 8,50 | -0,47% | 8,48 | 8,63 | 8,51 | 8,50 | 8,62 | 233 | 610.004 |
| 2/4/2025 | 8,60 | 8,54 | -0,70% | 8,50 | 8,65 | 8,56 | 8,50 | 8,54 | 311 | 1.438.106 |
| 1/4/2025 | 8,60 | 8,60 | +1,06% | 8,45 | 8,60 | 8,50 | 8,45 | 8,60 | 262 | 1.556.432 |
| 31/3/2025 | 8,52 | 8,51 | 0,00% | 8,49 | 8,58 | 8,51 | 8,51 | 8,58 | 318 | 1.752.670 |
| 28/3/2025 | 8,53 | 8,51 | -1,16% | 8,41 | 8,64 | 8,53 | 8,49 | 8,56 | 188 | 1.964.953 |
| 27/3/2025 | 8,55 | 8,61 | +1,18% | 8,51 | 8,61 | 8,55 | 8,54 | 8,61 | 236 | 1.401.840 |
| 26/3/2025 | 8,57 | 8,51 | +0,12% | 8,48 | 8,57 | 8,51 | 8,51 | 8,55 | 255 | 1.396.936 |
| 25/3/2025 | 8,50 | 8,50 | +1,07% | 8,41 | 8,57 | 8,52 | 8,50 | 8,54 | 258 | 817.420 |
| 24/3/2025 | 8,59 | 8,41 | -1,52% | 8,36 | 8,61 | 8,53 | 8,40 | 8,49 | 400 | 2.901.260 |
| 21/3/2025 | 8,48 | 8,54 | +0,83% | 8,48 | 8,55 | 8,52 | 8,51 | 8,54 | 244 | 686.492 |
| 20/3/2025 | 8,47 | 8,47 | -0,12% | 8,38 | 8,55 | 8,50 | 8,47 | 8,54 | 313 | 1.268.639 |
| 19/3/2025 | 8,51 | 8,48 | -0,47% | 8,45 | 8,61 | 8,50 | 8,48 | 8,54 | 271 | 1.292.162 |
| 18/3/2025 | 8,42 | 8,52 | +0,35% | 8,35 | 8,76 | 8,42 | 8,37 | 8,57 | 243 | 5.140.005 |
| 17/3/2025 | 8,44 | 8,49 | -0,24% | 8,42 | 8,78 | 8,47 | 8,46 | 8,50 | 167 | 2.402.713 |
| 14/3/2025 | 8,65 | 8,51 | +0,59% | 8,47 | 8,65 | 8,53 | 8,51 | 8,53 | 86 | 391.820 |
| 13/3/2025 | 8,59 | 8,46 | -1,05% | 8,39 | 8,59 | 8,49 | 8,40 | 8,46 | 111 | 1.516.037 |
| 12/3/2025 | 8,64 | 8,55 | 0,00% | 8,44 | 8,64 | 8,55 | 8,54 | 8,58 | 127 | 2.491.442 |
| 11/3/2025 | 8,61 | 8,55 | -0,70% | 8,53 | 8,70 | 8,57 | 8,53 | 8,55 | 147 | 1.968.173 |
| 10/3/2025 | 8,55 | 8,61 | +0,94% | 8,54 | 8,80 | 8,62 | 8,60 | 8,61 | 92 | 592.617 |
| 7/3/2025 | 8,46 | 8,53 | +0,83% | 8,44 | 8,85 | 8,52 | 8,52 | 8,78 | 169 | 1.328.659 |
| 6/3/2025 | 8,46 | 8,46 | +0,12% | 8,46 | 8,60 | 8,52 | 8,45 | 8,49 | 128 | 1.373.226 |
| 5/3/2025 | 8,59 | 8,45 | -1,63% | 8,45 | 8,59 | 8,55 | 8,40 | 8,58 | 132 | 1.202.195 |
| 28/2/2025 | 8,48 | 8,59 | +2,38% | 8,40 | 8,65 | 8,56 | 8,51 | 8,60 | 229 | 1.669.690 |
| 27/2/2025 | 8,33 | 8,39 | -0,12% | 8,32 | 8,54 | 8,42 | 8,39 | 8,51 | 163 | 1.492.495 |
| 26/2/2025 | 8,31 | 8,40 | +1,08% | 8,30 | 8,48 | 8,42 | 8,38 | 8,40 | 103 | 759.735 |
| 25/2/2025 | 8,49 | 8,31 | -2,12% | 8,31 | 8,49 | 8,38 | 8,31 | 8,40 | 203 | 2.617.082 |
| 24/2/2025 | 8,44 | 8,49 | +1,68% | 8,37 | 8,49 | 8,47 | 8,46 | 8,49 | 143 | 1.011.341 |
| 21/2/2025 | 8,26 | 8,35 | -0,95% | 8,26 | 8,37 | 8,32 | 8,35 | 8,37 | 170 | 4.129.640 |
| 20/2/2025 | 8,44 | 8,43 | +0,96% | 8,32 | 8,52 | 8,43 | 8,43 | 8,46 | 205 | 1.847.989 |
| 19/2/2025 | 8,35 | 8,35 | +0,48% | 8,30 | 8,39 | 8,35 | 8,35 | 8,36 | 131 | 2.100.937 |
| 18/2/2025 | 8,30 | 8,31 | +0,12% | 8,29 | 8,43 | 8,30 | 8,31 | 8,35 | 128 | 1.918.298 |
| 17/2/2025 | 8,46 | 8,30 | -0,84% | 8,30 | 8,48 | 8,35 | 8,30 | 8,37 | 202 | 1.385.436 |
| 14/2/2025 | 8,32 | 8,37 | +0,84% | 8,30 | 8,47 | 8,36 | 8,36 | 8,38 | 187 | 1.238.981 |
| 13/2/2025 | 8,28 | 8,30 | +0,48% | 8,27 | 8,36 | 8,28 | 8,28 | 8,30 | 103 | 675.331 |
| 12/2/2025 | 8,31 | 8,26 | -0,96% | 8,24 | 8,38 | 8,30 | 8,26 | 8,32 | 126 | 1.033.515 |
| 11/2/2025 | 8,32 | 8,34 | -0,48% | 8,31 | 8,42 | 8,35 | 8,33 | 8,34 | 114 | 530.279 |
| 10/2/2025 | 8,47 | 8,38 | 0,00% | 8,33 | 8,51 | 8,39 | 8,36 | 8,38 | 123 | 674.802 |
| 7/2/2025 | 8,35 | 8,38 | +0,60% | 8,35 | 8,53 | 8,40 | 8,38 | 8,39 | 119 | 691.362 |
| 6/2/2025 | 8,52 | 8,33 | -2,23% | 8,24 | 8,57 | 8,34 | 8,33 | 8,41 | 161 | 2.532.123 |
| 5/2/2025 | 8,50 | 8,52 | -0,12% | 8,25 | 8,52 | 8,36 | 8,49 | 8,53 | 145 | 2.347.381 |
| 4/2/2025 | 8,22 | 8,53 | +1,67% | 8,22 | 8,54 | 8,43 | 8,53 | 8,54 | 114 | 2.016.864 |
| 3/2/2025 | 8,55 | 8,39 | -2,89% | 8,16 | 8,63 | 8,36 | 8,39 | 8,40 | 171 | 835.265 |
| 31/1/2025 | 8,66 | 8,64 | -0,23% | 8,59 | 8,67 | 8,63 | 8,64 | 8,66 | 119 | 859.697 |
| 30/1/2025 | 8,76 | 8,66 | -1,14% | 8,65 | 8,77 | 8,71 | 8,66 | 8,68 | 922 | 1.813.828 |
| 29/1/2025 | 8,69 | 8,76 | -1,24% | 8,66 | 8,87 | 8,79 | 8,75 | 8,76 | 114 | 872.229 |
| 28/1/2025 | 8,88 | 8,87 | -0,11% | 8,69 | 8,88 | 8,80 | 8,79 | 8,88 | 106 | 674.544 |
| 27/1/2025 | 8,89 | 8,88 | -0,11% | 8,70 | 8,94 | 8,84 | 8,88 | 8,89 | 145 | 933.824 |
| 24/1/2025 | 8,80 | 8,89 | +1,72% | 8,80 | 9,08 | 8,84 | 8,84 | 8,89 | 91 | 1.641.967 |
| 23/1/2025 | 8,83 | 8,74 | 0,00% | 8,74 | 9,06 | 8,76 | 8,74 | 8,75 | 57 | 487.998 |
| 22/1/2025 | 8,75 | 8,74 | -0,11% | 8,67 | 8,80 | 8,76 | 8,74 | 8,75 | 160 | 1.027.073 |
| 21/1/2025 | 8,75 | 8,75 | -0,68% | 8,63 | 8,78 | 8,69 | 8,75 | 8,77 | 154 | 832.430 |
| 20/1/2025 | 8,81 | 8,81 | 0,00% | 8,50 | 8,81 | 8,71 | 8,78 | 8,81 | 222 | 1.848.289 |
| 17/1/2025 | 8,62 | 8,81 | +2,20% | 8,47 | 8,88 | 8,67 | 8,81 | 8,84 | 1.104 | 1.300.241 |
| 16/1/2025 | 8,54 | 8,62 | +0,94% | 8,22 | 8,62 | 8,45 | 8,60 | 8,62 | 140 | 1.913.653 |
| 15/1/2025 | 8,43 | 8,54 | +2,40% | 8,33 | 8,54 | 8,48 | 8,51 | 8,54 | 138 | 1.206.652 |
| 14/1/2025 | 8,33 | 8,34 | +1,21% | 8,13 | 8,39 | 8,28 | 8,30 | 8,34 | 150 | 735.944 |
| 13/1/2025 | 8,48 | 8,24 | -2,83% | 8,09 | 8,58 | 8,36 | 8,25 | 8,41 | 164 | 1.768.576 |
| 10/1/2025 | 8,13 | 8,48 | +4,31% | 8,13 | 8,50 | 8,29 | 8,41 | 8,48 | 125 | 1.594.279 |
| 9/1/2025 | 8,58 | 8,13 | -5,13% | 8,13 | 8,58 | 8,23 | 8,13 | 8,30 | 227 | 3.713.527 |
| 8/1/2025 | 8,58 | 8,57 | +0,94% | 8,49 | 8,74 | 8,60 | 8,56 | 8,57 | 153 | 957.202 |
| 7/1/2025 | 8,69 | 8,49 | -2,30% | 8,14 | 8,74 | 8,45 | 8,46 | 8,49 | 180 | 2.714.227 |
| 6/1/2025 | 8,97 | 8,69 | -3,23% | 8,54 | 8,97 | 8,77 | 8,63 | 8,69 | 196 | 2.191.156 |
| 3/1/2025 | 8,95 | 8,98 | +1,35% | 8,86 | 9,64 | 9,08 | 8,96 | 8,98 | 137 | 1.633.628 |
| 2/1/2025 | 8,89 | 8,86 | +0,68% | 8,72 | 9,73 | 8,88 | 8,85 | 8,87 | 150 | 1.926.213 |
| 30/12/2024 | 8,87 | 8,80 | -0,79% | 8,77 | 8,87 | 8,82 | 8,78 | 8,80 | 179 | 1.543.988 |
| 27/12/2024 | 8,82 | 8,87 | +0,57% | 8,65 | 8,88 | 8,85 | 8,86 | 8,88 | 113 | 957.919 |
| 26/12/2024 | 8,70 | 8,82 | +2,44% | 8,54 | 8,99 | 8,80 | 8,79 | 8,82 | 207 | 2.018.257 |
| 23/12/2024 | 8,10 | 8,61 | +7,49% | 8,01 | 8,89 | 8,48 | 8,42 | 8,78 | 205 | 1.577.986 |
| 20/12/2024 | 8,15 | 8,01 | -0,62% | 7,81 | 8,15 | 8,02 | 8,02 | 8,20 | 224 | 1.013.917 |
| 19/12/2024 | 8,04 | 8,06 | +0,25% | 7,58 | 8,33 | 7,95 | 7,61 | 8,06 | 282 | 1.874.778 |
| 18/12/2024 | 8,08 | 8,04 | -2,43% | 7,58 | 8,20 | 7,98 | 7,58 | 8,05 | 285 | 5.927.448 |
| 17/12/2024 | 8,23 | 8,24 | -2,25% | 8,22 | 8,46 | 8,32 | 8,26 | 8,47 | 179 | 1.594.082 |
| 16/12/2024 | 8,20 | 8,43 | +2,80% | 8,17 | 8,49 | 8,40 | 8,43 | 8,47 | 175 | 859.721 |
| 13/12/2024 | 8,13 | 8,20 | +1,11% | 8,13 | 8,26 | 8,19 | 8,19 | 8,20 | 142 | 1.650.024 |
| 12/12/2024 | 8,43 | 8,11 | -2,76% | 8,11 | 8,43 | 8,26 | 8,10 | 8,17 | 188 | 2.597.866 |
| 11/12/2024 | 8,49 | 8,34 | -1,77% | 8,25 | 8,49 | 8,39 | 8,33 | 8,34 | 182 | 1.864.722 |
| 10/12/2024 | 8,45 | 8,49 | +1,56% | 8,36 | 8,49 | 8,47 | 8,41 | 8,49 | 132 | 3.698.048 |
| 9/12/2024 | 8,37 | 8,36 | -0,24% | 8,32 | 8,38 | 8,35 | 8,34 | 8,36 | 172 | 1.471.306 |