B3 · APTO11 · stock
Navi Residencial Fundo De Investimento Imobiliario (APTO11) stock price history
Every B3 trading session of Navi Residencial Fundo De Investimento Imobiliario from Mar 15, 2022 to Nov 12, 2026: 1,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APTO11 adjusted close, 2022 to 2026
- R$8.24
- All time high, 2026
- R$8.74
- 52 week high, R$4.40 low
- 1,154
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
APTO11 key facts
- Navi Residencial Fundo De Investimento Imobiliario (APTO11) closed at R$4.40 on Nov 12, 2026 on B3.
- APTO11's all time high close is R$8.24, set on Jul 31, 2026; its all time low close is R$4.40 on Nov 12, 2026.
- APTO11's 52 week range is R$4.40 to R$8.74.
- APTO11 returned -42.4% over the year to Nov 12, 2026.
- Since Mar 15, 2022 APTO11 returned -27%, -6.4% a year compounded.
- APTO11's deepest drawdown was -46.6% from Jul 31, 2026 to Nov 12, 2026.
- DataCedar holds 1,154 daily sessions of APTO11 history from Mar 15, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
APTO11 price chart, 2022 to 2026
APTO11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.5% |
| 3 months | -45.7% |
| 6 months | -44.9% |
| Year to date | -43.5% |
| 1 year | -42.4% |
| 3 years | -37.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 15, 2022 | -26.6% |
| Compound annual growth, 4.7 years | -6.4% |
APTO11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.24 on Jul 31, 2026
- All time low close
- R$4.40 on Nov 12, 2026
- 52 week high
- R$8.74 on Apr 30, 2026
- 52 week low
- R$4.40 on Nov 12, 2026
- Deepest drawdown
- -46.6% from Jul 31, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +12.3% on May 31, 2024
- Worst single session
- -11.7% on Nov 4, 2026
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +27%
- Worst calendar year
- 2024, +1%
APTO11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 15, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.78 | R$8.74 | R$4.40 | R$4.40 | -43.5% | 681K | 211 |
| 2025 | R$7.27 | R$8.12 | R$6.61 | R$7.79 | +9.4% | 707.4K | 249 |
| 2024 | R$7.07 | R$8.06 | R$6.13 | R$7.12 | +0.7% | 832.5K | 248 |
| 2023 | R$5.58 | R$7.25 | R$5.27 | R$7.07 | +26.6% | 1.3M | 246 |
| 2022 | R$6.00 | R$6.30 | R$5.15 | R$5.58 | n/a | 906K | 200 |
APTO11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.40 | -31.2% |
| October 2026 | R$6.40 | -20.1% |
| September 2026 | R$8.01 | -0.2% |
| August 2026 | R$8.03 | -2.5% |
| July 2026 | R$8.24 | +2.8% |
| June 2026 | R$8.01 | +1.1% |
| May 2026 | R$7.93 | -2.6% |
| April 2026 | R$8.14 | +3.7% |
| March 2026 | R$7.84 | -0.7% |
| February 2026 | R$7.90 | -0.4% |
| January 2026 | R$7.93 | +1.8% |
| December 2025 | R$7.79 | +1.4% |
About the APTO11 data
Daily bars. 1,154 sessions from Mar 15, 2022 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AAPTO11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AMOB3 Automob Participações S.A.
- AMZO34 Amazon.com, Inc.
- ANCR11 Fundo de Investimento Imobiliário - FII Ancar IC
- ANIM3 Ânima Holding S.A.
- APTV34 Aptiv PLC
- APXM11 Fundo De Investimento Imobiliario Apex Malls - FII
- APXR11 Apex Realty Fundo De Investimento Imobiliario Responsabilidade Limitada
- APXU11 Apex Urb Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
APTO11 share price history
