Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Navi Residencial Fundo De Investimento Imobiliario (APTO11)
Navi Residencial Fundo De Investimento Imobiliario (APTO11) Historical

APTO11 Navi Residencial Fundo De Investimento Imobiliario

8.59

0.20 (2.38%)

Feb 28 2025 - Closed

Delayed by 15 minutes

APTO11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	8.59	0.20	2.38%	8.48	8.65	8.40	1,949
Feb 27 2025	8.39	-0.01	-0.12%	8.33	8.54	8.32	1,772
Feb 26 2025	8.40	0.09	1.08%	8.31	8.48	8.30	902
Feb 25 2025	8.31	-0.18	-2.12%	8.49	8.49	8.31	3,122
Feb 24 2025	8.49	0.14	1.68%	8.44	8.49	8.37	1,194
Feb 21 2025	8.35	-0.08	-0.95%	8.26	8.37	8.26	4,961
Feb 20 2025	8.43	0.08	0.96%	8.44	8.52	8.32	2,191
Feb 19 2025	8.35	0.04	0.48%	8.35	8.39	8.30	2,516
Feb 18 2025	8.31	0.01	0.12%	8.30	8.43	8.29	2,309
Feb 17 2025	8.30	-0.07	-0.84%	8.46	8.48	8.30	1,658
Feb 14 2025	8.37	0.07	0.84%	8.32	8.47	8.30	1,480
Feb 13 2025	8.30	0.04	0.48%	8.28	8.36	8.27	815
Feb 12 2025	8.26	-0.08	-0.96%	8.31	8.38	8.24	1,244
Feb 11 2025	8.34	-0.04	-0.48%	8.32	8.42	8.31	635
Feb 10 2025	8.38	0.00	0.00%	8.47	8.51	8.33	804
Feb 07 2025	8.38	0.05	0.60%	8.35	8.53	8.35	823
Feb 06 2025	8.33	-0.19	-2.23%	8.52	8.57	8.24	3,035
Feb 05 2025	8.52	-0.01	-0.12%	8.50	8.52	8.25	2,807
Feb 04 2025	8.53	0.14	1.67%	8.22	8.54	8.22	2,391
Feb 03 2025	8.39	-0.25	-2.89%	8.55	8.63	8.16	999
Jan 31 2025	8.64	-0.02	-0.23%	8.66	8.67	8.59	996
Jan 30 2025	8.66	-0.10	-1.14%	8.76	8.77	8.65	2,081
Jan 29 2025	8.76	-0.11	-1.24%	8.69	8.87	8.66	992
Jan 28 2025	8.87	-0.01	-0.11%	8.88	8.88	8.69	766
Jan 27 2025	8.88	-0.01	-0.11%	8.89	8.94	8.70	1,056
Jan 24 2025	8.89	0.15	1.72%	8.80	9.08	8.80	1,857
Jan 23 2025	8.74	-0.01	-0.11%	8.83	9.06	8.74	557
Jan 22 2025	8.75	0.00	0.00%	8.75	8.75	8.75	0
Jan 21 2025	8.75	-0.06	-0.68%	8.75	8.78	8.63	957
Jan 20 2025	8.81	0.00	0.00%	8.81	8.81	8.50	2,120
Jan 17 2025	8.81	0.19	2.20%	8.62	8.88	8.47	1,499
Jan 16 2025	8.62	0.08	0.94%	8.54	8.62	8.22	2,263
Jan 15 2025	8.54	0.20	2.40%	8.43	8.54	8.33	1,422
Jan 14 2025	8.34	0.10	1.21%	8.33	8.39	8.13	888
Jan 13 2025	8.24	-0.24	-2.83%	8.48	8.58	8.09	2,115
Jan 10 2025	8.48	0.35	4.31%	8.13	8.50	8.13	1,922
Jan 09 2025	8.13	-0.44	-5.13%	8.58	8.58	8.13	4,510
Jan 08 2025	8.57	0.08	0.94%	8.58	8.74	8.49	1,112
Jan 07 2025	8.49	-0.20	-2.30%	8.69	8.74	8.14	3,210
Jan 06 2025	8.69	-0.29	-3.23%	8.97	8.97	8.54	2,497
Jan 03 2025	8.98	0.12	1.35%	8.95	9.64	8.86	1,798
Jan 02 2025	8.86	0.06	0.68%	8.89	9.73	8.72	2,169
Dec 30 2024	8.80	-0.07	-0.79%	8.87	8.87	8.77	1,749
Dec 27 2024	8.87	0.05	0.57%	8.82	8.88	8.65	1,082
Dec 26 2024	8.82	0.21	2.44%	8.70	8.99	8.54	2,291
Dec 23 2024	8.61	0.60	7.49%	8.10	8.89	8.01	1,859
Dec 20 2024	8.01	-0.05	-0.62%	8.15	8.15	7.81	1,264
Dec 19 2024	8.06	0.02	0.25%	8.04	8.33	7.58	2,356
Dec 18 2024	8.04	-0.20	-2.43%	8.08	8.20	7.58	7,427
Dec 17 2024	8.24	-0.19	-2.25%	8.23	8.46	8.22	1,915
Dec 16 2024	8.43	0.23	2.80%	8.20	8.49	8.17	1,023
Dec 13 2024	8.20	0.09	1.11%	8.13	8.26	8.13	2,014
Dec 12 2024	8.11	-0.23	-2.76%	8.43	8.43	8.11	3,144
Dec 11 2024	8.34	-0.15	-1.77%	8.49	8.49	8.25	2,220
Dec 10 2024	8.49	0.13	1.56%	8.45	8.49	8.36	4,362
Dec 09 2024	8.36	-0.02	-0.24%	8.37	8.38	8.32	1,762
Dec 06 2024	8.38	0.48	6.08%	7.98	8.48	7.98	2,534
Dec 05 2024	7.90	-0.45	-5.39%	8.20	8.35	7.90	4,788
Dec 04 2024	8.35	-0.18	-2.11%	8.53	8.70	8.19	3,861
Dec 03 2024	8.53	-0.36	-4.05%	8.91	9.07	8.53	3,411
Dec 02 2024	8.89	-0.12	-1.33%	8.92	9.35	8.88	3,439

Navi Residencial Fundo D...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions