B3 · NAVT11 · stock
Navi Imobiliario Total Return Fundos De Investimento Imobiliario (NAVT11) stock price history
Every B3 trading session of Navi Imobiliario Total Return Fundos De Investimento Imobiliario from Apr 26, 2021 to Sep 28, 2026: 1,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
NAVT11 adjusted close, 2021 to 2026
- R$73.71
- All time high, 2026
- R$74.61
- 52 week high, R$58.40 low
- 1,352
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NAVT11 key facts
- Navi Imobiliario Total Return Fundos De Investimento Imobiliario (NAVT11) closed at R$63.32 on Sep 28, 2026 on B3.
- NAVT11's all time high close is R$73.71, set on Apr 28, 2026; its all time low close is R$35.67 on Nov 25, 2021.
- NAVT11's 52 week range is R$58.40 to R$74.61.
- NAVT11 returned +5.9% over the year to Sep 28, 2026 and +63.3% over five years.
- Since Apr 26, 2021 NAVT11 returned +20%, +3.5% a year compounded.
- NAVT11's deepest drawdown was -32.2% from Apr 26, 2021 to Nov 25, 2021.
- DataCedar holds 1,352 daily sessions of NAVT11 history from Apr 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAVT11 price chart, 2021 to 2026
NAVT11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -12.1% |
| 6 months | -12.0% |
| Year to date | -1.8% |
| 1 year | +5.9% |
| 3 years | +12.5% |
| 5 years | +63.3% |
| 10 years | n/a |
| Since Apr 26, 2021 | +20.3% |
| Compound annual growth, 5.4 years | +3.5% |
NAVT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$73.71 on Apr 28, 2026
- All time low close
- R$35.67 on Nov 25, 2021
- 52 week high
- R$74.61 on Apr 28, 2026
- 52 week low
- R$58.40 on Oct 24, 2025
- Deepest drawdown
- -32.2% from Apr 26, 2021 to Nov 25, 2021, recovered Jun 23, 2023
- Best single session
- +18.5% on Feb 28, 2025
- Worst single session
- -13.4% on Mar 5, 2025
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +41%
- Worst calendar year
- 2024, -15%
NAVT11 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. 2021 starts on Apr 26, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$64.45 | R$74.61 | R$60.77 | R$63.32 | -1.8% | 133.7K | 185 |
| 2025 | R$52.25 | R$65.47 | R$45.69 | R$64.47 | +24.6% | 289.9K | 250 |
| 2024 | R$62.40 | R$69.92 | R$45.15 | R$51.73 | -15.4% | 468.3K | 251 |
| 2023 | R$43.52 | R$63.76 | R$41.08 | R$61.18 | +40.6% | 908K | 248 |
| 2022 | R$39.29 | R$46.51 | R$37.00 | R$43.52 | +12.4% | 409.8K | 250 |
| 2021 | R$53.43 | R$53.43 | R$35.63 | R$38.71 | n/a | 591.7K | 168 |
NAVT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$63.32 | -0.2% |
| August 2026 | R$63.46 | -11.9% |
| July 2026 | R$72.06 | +0.9% |
| June 2026 | R$71.39 | -0.3% |
| May 2026 | R$71.58 | -0.4% |
| April 2026 | R$71.84 | +1.0% |
| March 2026 | R$71.16 | -1.8% |
| February 2026 | R$72.46 | +4.9% |
| January 2026 | R$69.08 | +7.1% |
| December 2025 | R$64.47 | +5.3% |
| November 2025 | R$61.22 | +0.7% |
| October 2025 | R$60.82 | -0.2% |
About the NAVT11 data
Daily bars. 1,352 sessions from Apr 26, 2021 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Apr 26, 2021, 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/NAVT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- N2TN34 Nutanix, Inc.
- N2VC34 NovoCure Limited
- NATU3 Natura Cosméticos S.A.
- NAUI11 Ten Desenvolvimento Fundo De Investimento Imobiliario
- NCRI11 Navi Credito Imobiliario - Fundo De Investimento Imobiliario
- NETE34 NetEase, Inc.
- NEWL11 Newport Logastica Fundo De Investimento Imobiliario
- NEWU11 Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo
Common questions
NAVT11 share price history
