The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	453.401	-0,93%	3,866	3,844	3,876	3,844
16-07-2024	475.933	0,78%	3,85	3,818	3,88	3,88
15-07-2024	259.831	-0,05%	3,852	3,83	3,856	3,85
12-07-2024	282.477	-0,47%	3,86	3,842	3,876	3,852
11-07-2024	330.454	0,47%	3,852	3,836	3,874	3,87
10-07-2024	272.497	0,57%	3,844	3,81	3,856	3,852
09-07-2024	237.898	-0,42%	3,842	3,818	3,868	3,83
08-07-2024	384.489	0,52%	3,814	3,79	3,846	3,846
05-07-2024	271.026	-0,37%	3,84	3,81	3,852	3,826
04-07-2024	169.834	0,16%	3,832	3,826	3,852	3,84
03-07-2024	312.180	0,52%	3,818	3,802	3,844	3,834
02-07-2024	851.368	-1,50%	3,82	3,762	3,836	3,814
01-07-2024	319.891	-0,36%	3,90	3,87	3,904	3,872
28-06-2024	475.353	-0,87%	3,922	3,874	3,966	3,886
27-06-2024	817.023	1,92%	3,834	3,834	3,926	3,92
26-06-2024	731.405	-0,41%	3,862	3,816	3,862	3,846
25-06-2024	313.738	-0,21%	3,862	3,83	3,88	3,862
24-06-2024	374.082	-0,10%	3,88	3,85	3,90	3,87
21-06-2024	563.175	0,16%	3,868	3,854	3,886	3,874
20-06-2024	465.180	1,36%	3,81	3,81	3,87	3,868
19-06-2024	347.814	-0,11%	3,82	3,774	3,832	3,816
18-06-2024	770.641	1,22%	3,774	3,754	3,82	3,82
17-06-2024	428.017	0,64%	3,75	3,73	3,778	3,774
14-06-2024	744.188	1,02%	3,714	3,702	3,762	3,75
13-06-2024	630.227	-0,54%	3,73	3,70	3,754	3,712
12-06-2024	446.986	0,38%	3,732	3,728	3,778	3,732
11-06-2024	958.228	-2,42%	3,80	3,686	3,80	3,718
10-06-2024	2.005.576	3,93%	3,748	3,704	3,89	3,81
07-06-2024	1.716.736	-1,82%	3,744	3,65	3,752	3,666
06-06-2024	1.384.941	-0,91%	3,962	3,944	4,00	3,944
05-06-2024	624.300	0,61%	3,96	3,94	3,98	3,98
04-06-2024	958.908	-1,54%	4,00	3,952	4,014	3,956
03-06-2024	906.678	0,10%	4,03	3,992	4,04	4,018
31-05-2024	1.134.062	0,40%	4,016	3,954	4,018	4,014
30-05-2024	418.354	0,30%	4,03	3,984	4,032	3,998
29-05-2024	789.842	-1,73%	4,05	3,974	4,05	3,986
28-05-2024	635.563	-0,69%	4,076	4,038	4,098	4,056
27-05-2024	608.012	0,54%	4,08	4,052	4,098	4,084
24-05-2024	681.653	-0,69%	4,082	4,062	4,112	4,062
23-05-2024	594.932	-0,24%	4,092	4,09	4,13	4,09
22-05-2024	612.132	-0,53%	4,146	4,09	4,15	4,10
21-05-2024	701.510	0,19%	4,106	4,06	4,16	4,122
20-05-2024	825.418	0,74%	4,034	3,978	4,134	4,114
17-05-2024	3.931.334	-6,63%	4,35	4,082	4,35	4,084
16-05-2024	967.800	-1,40%	4,434	4,354	4,436	4,374
15-05-2024	729.179	0,23%	4,42	4,408	4,466	4,436
14-05-2024	565.133	1,61%	4,376	4,358	4,43	4,426
13-05-2024	375.457	-0,82%	4,38	4,346	4,39	4,356
10-05-2024	576.304	1,57%	4,344	4,316	4,398	4,392
09-05-2024	543.863	1,31%	4,28	4,278	4,33	4,324
08-05-2024	467.910	0,42%	4,26	4,234	4,276	4,268
07-05-2024	502.750	1,05%	4,21	4,20	4,27	4,25
06-05-2024	270.087	0,48%	4,202	4,188	4,224	4,206
03-05-2024	243.149	-0,57%	4,21	4,184	4,214	4,186
02-05-2024	359.013	1,40%	4,174	4,17	4,21	4,21
01-05-2024	0	-1,89%	4,242	4,152	4,246	4,152
30-04-2024	564.145	-1,89%	4,242	4,152	4,246	4,152
29-04-2024	632.243	2,03%	4,152	4,142	4,232	4,232
26-04-2024	248.985	-0,53%	4,19	4,148	4,20	4,148
25-04-2024	374.340	-0,24%	4,17	4,16	4,218	4,17
24-04-2024	678.400	1,26%	4,128	4,11	4,18	4,18
23-04-2024	515.644	0,19%	4,104	4,104	4,188	4,128
22-04-2024	754.711	0,78%	4,072	4,072	4,132	4,12
19-04-2024	1.284.058	3,49%	3,928	3,928	4,098	4,088
18-04-2024	510.609	0,00%	3,952	3,914	3,972	3,95
17-04-2024	352.622	0,77%	3,93	3,928	3,99	3,95
16-04-2024	609.626	0,72%	3,87	3,854	3,932	3,92
15-04-2024	259.998	-1,27%	3,942	3,87	3,946	3,892
12-04-2024	331.976	-0,20%	3,964	3,936	3,992	3,942
11-04-2024	373.573	0,61%	3,93	3,892	3,956	3,95
10-04-2024	286.284	-0,86%	3,99	3,91	3,998	3,926
09-04-2024	208.039	-0,35%	3,97	3,95	3,996	3,96
08-04-2024	449.950	-0,95%	4,018	3,97	4,042	3,974
05-04-2024	239.637	-0,45%	3,982	3,98	4,032	4,012
04-04-2024	672.115	-0,35%	4,044	3,974	4,054	4,03
03-04-2024	427.623	-0,15%	4,07	4,044	4,092	4,044
02-04-2024	620.456	0,00%	4,048	4,034	4,086	4,05
01-04-2024	0	-0,34%	4,074	4,038	4,074	4,05
28-03-2024	312.100	-0,34%	4,074	4,038	4,074	4,05
27-03-2024	463.545	0,74%	4,04	4,02	4,074	4,064
26-03-2024	373.835	0,55%	4,01	3,988	4,044	4,034
25-03-2024	967.591	1,47%	3,97	3,936	4,012	4,012
22-03-2024	1.102.787	2,44%	3,868	3,85	3,954	3,954
21-03-2024	377.535	0,78%	3,86	3,83	3,87	3,86
20-03-2024	474.847	0,79%	3,772	3,772	3,858	3,83
19-03-2024	224.729	0,48%	3,776	3,756	3,80	3,80
18-03-2024	193.137	-0,42%	3,814	3,78	3,83	3,782
15-03-2024	389.053	0,42%	3,77	3,77	3,812	3,798
14-03-2024	422.477	-0,37%	3,782	3,776	3,816	3,782
13-03-2024	229.097	-0,42%	3,836	3,784	3,836	3,796
12-03-2024	353.221	-0,57%	3,838	3,812	3,854	3,812
11-03-2024	307.048	0,26%	3,828	3,794	3,834	3,834
08-03-2024	348.688	0,53%	3,80	3,796	3,83	3,824
07-03-2024	1.560.310	2,04%	3,75	3,73	3,846	3,804
06-03-2024	897.222	0,05%	3,70	3,70	3,78	3,728
05-03-2024	589.940	0,22%	3,74	3,706	3,74	3,726
04-03-2024	817.726	-0,75%	3,74	3,668	3,748	3,718
01-03-2024	533.736	-0,32%	3,74	3,74	3,798	3,746
29-02-2024	1.219.149	-0,27%	3,728	3,728	3,784	3,758
28-02-2024	816.898	0,91%	3,694	3,67	3,80	3,768