The Navigator Company SA (NVG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
1.549.690 |
-2,97%
|
3,35
|
3,31
|
3,372
|
3,334
|
| 27/02/2026 |
1.385.801 |
-0,41%
|
3,452
|
3,424
|
3,46
|
3,436
|
| 26/02/2026 |
1.371.937 |
1,17%
|
3,40
|
3,394
|
3,46
|
3,45
|
| 25/02/2026 |
702.238 |
0,06%
|
3,41
|
3,386
|
3,426
|
3,41
|
| 24/02/2026 |
1.087.272 |
0,59%
|
3,39
|
3,388
|
3,436
|
3,408
|
| 23/02/2026 |
1.297.627 |
1,20%
|
3,348
|
3,318
|
3,388
|
3,388
|
| 20/02/2026 |
3.753.544 |
-0,83%
|
3,294
|
3,176
|
3,348
|
3,348
|
| 19/02/2026 |
1.397.196 |
-0,18%
|
3,404
|
3,36
|
3,42
|
3,376
|
| 18/02/2026 |
1.476.754 |
0,06%
|
3,384
|
3,338
|
3,384
|
3,382
|
| 17/02/2026 |
917.612 |
0,30%
|
3,38
|
3,35
|
3,416
|
3,38
|
| 16/02/2026 |
745.110 |
-0,53%
|
3,406
|
3,37
|
3,414
|
3,37
|
| 13/02/2026 |
1.059.431 |
-0,24%
|
3,40
|
3,36
|
3,412
|
3,388
|
| 12/02/2026 |
2.145.174 |
-0,88%
|
3,424
|
3,366
|
3,424
|
3,396
|
| 11/02/2026 |
2.038.636 |
2,51%
|
3,36
|
3,36
|
3,428
|
3,426
|
| 10/02/2026 |
1.126.653 |
0,36%
|
3,342
|
3,31
|
3,358
|
3,342
|
| 09/02/2026 |
1.831.607 |
2,59%
|
3,284
|
3,258
|
3,33
|
3,33
|
| 06/02/2026 |
842.713 |
-0,31%
|
3,242
|
3,222
|
3,254
|
3,246
|
| 05/02/2026 |
938.503 |
-0,61%
|
3,284
|
3,232
|
3,29
|
3,256
|
| 04/02/2026 |
1.472.239 |
1,55%
|
3,238
|
3,22
|
3,292
|
3,276
|
| 03/02/2026 |
631.623 |
0,81%
|
3,202
|
3,198
|
3,238
|
3,226
|
| 02/02/2026 |
700.160 |
0,19%
|
3,192
|
3,166
|
3,206
|
3,20
|
| 30/01/2026 |
834.951 |
-0,37%
|
3,204
|
3,186
|
3,212
|
3,194
|
| 29/01/2026 |
723.897 |
-0,74%
|
3,232
|
3,206
|
3,238
|
3,206
|
| 28/01/2026 |
436.878 |
0,25%
|
3,224
|
3,206
|
3,236
|
3,23
|
| 27/01/2026 |
686.736 |
-0,56%
|
3,242
|
3,206
|
3,242
|
3,222
|
| 26/01/2026 |
938.856 |
0,94%
|
3,21
|
3,21
|
3,26
|
3,24
|
| 23/01/2026 |
803.707 |
-1,17%
|
3,24
|
3,196
|
3,256
|
3,21
|
| 22/01/2026 |
1.242.758 |
2,59%
|
3,21
|
3,21
|
3,27
|
3,248
|
| 21/01/2026 |
937.324 |
-0,13%
|
3,17
|
3,116
|
3,174
|
3,166
|
| 20/01/2026 |
1.055.779 |
-2,16%
|
3,25
|
3,166
|
3,25
|
3,17
|
| 19/01/2026 |
912.996 |
-0,98%
|
3,262
|
3,234
|
3,262
|
3,24
|
| 16/01/2026 |
573.589 |
-0,55%
|
3,30
|
3,262
|
3,30
|
3,272
|
| 15/01/2026 |
862.608 |
-0,72%
|
3,312
|
3,26
|
3,314
|
3,29
|
| 14/01/2026 |
839.363 |
0,00%
|
3,314
|
3,26
|
3,336
|
3,314
|
| 13/01/2026 |
1.429.071 |
1,47%
|
3,27
|
3,256
|
3,314
|
3,314
|
| 12/01/2026 |
751.895 |
0,18%
|
3,276
|
3,24
|
3,276
|
3,266
|
| 09/01/2026 |
1.147.050 |
0,74%
|
3,244
|
3,21
|
3,268
|
3,26
|
| 08/01/2026 |
1.639.744 |
0,25%
|
3,234
|
3,174
|
3,242
|
3,236
|
| 07/01/2026 |
1.542.303 |
-1,35%
|
3,28
|
3,218
|
3,30
|
3,228
|
| 06/01/2026 |
1.483.829 |
0,68%
|
3,25
|
3,238
|
3,276
|
3,272
|
| 05/01/2026 |
1.358.943 |
1,31%
|
3,216
|
3,182
|
3,25
|
3,25
|
| 02/01/2026 |
1.835.126 |
2,17%
|
3,148
|
3,148
|
3,208
|
3,208
|
| 31/12/2025 |
485.513 |
0,06%
|
3,144
|
3,124
|
3,144
|
3,14
|
| 30/12/2025 |
1.216.215 |
-0,25%
|
3,156
|
3,136
|
3,172
|
3,138
|
| 29/12/2025 |
2.455.045 |
1,94%
|
3,092
|
3,092
|
3,154
|
3,146
|
| 24/12/2025 |
623.798 |
0,85%
|
3,06
|
3,06
|
3,092
|
3,086
|
| 23/12/2025 |
522.020 |
-0,39%
|
3,078
|
3,058
|
3,082
|
3,06
|
| 22/12/2025 |
1.040.093 |
-0,58%
|
3,104
|
3,054
|
3,104
|
3,072
|
| 19/12/2025 |
2.533.374 |
1,71%
|
3,04
|
3,032
|
3,124
|
3,09
|
| 18/12/2025 |
821.346 |
0,33%
|
3,028
|
3,002
|
3,038
|
3,038
|
| 17/12/2025 |
585.541 |
0,00%
|
3,03
|
3,01
|
3,032
|
3,028
|
| 16/12/2025 |
1.070.880 |
-0,53%
|
3,044
|
3,022
|
3,062
|
3,028
|
| 15/12/2025 |
571.514 |
0,00%
|
3,058
|
3,04
|
3,06
|
3,044
|
| 12/12/2025 |
580.481 |
0,73%
|
3,034
|
3,026
|
3,054
|
3,044
|
| 11/12/2025 |
892.741 |
0,40%
|
3,034
|
3,01
|
3,044
|
3,022
|
| 10/12/2025 |
613.593 |
-0,86%
|
3,034
|
2,986
|
3,034
|
3,01
|
| 09/12/2025 |
739.402 |
-0,46%
|
3,058
|
3,026
|
3,074
|
3,036
|
| 08/12/2025 |
754.240 |
-0,91%
|
3,086
|
3,04
|
3,088
|
3,05
|
| 05/12/2025 |
982.352 |
-0,26%
|
3,09
|
3,042
|
3,092
|
3,078
|
| 04/12/2025 |
1.552.844 |
1,58%
|
3,04
|
3,036
|
3,098
|
3,086
|
| 03/12/2025 |
650.701 |
0,60%
|
3,03
|
3,024
|
3,052
|
3,038
|
| 02/12/2025 |
670.423 |
-0,13%
|
3,036
|
3,018
|
3,052
|
3,02
|
| 01/12/2025 |
645.567 |
-0,53%
|
3,048
|
3,02
|
3,054
|
3,024
|
| 28/11/2025 |
678.783 |
-0,39%
|
3,06
|
3,02
|
3,066
|
3,04
|
| 27/11/2025 |
746.036 |
-0,46%
|
3,07
|
3,036
|
3,086
|
3,052
|
| 26/11/2025 |
1.538.773 |
2,61%
|
2,992
|
2,99
|
3,07
|
3,066
|
| 25/11/2025 |
1.140.242 |
2,33%
|
2,92
|
2,902
|
2,99
|
2,988
|
| 24/11/2025 |
1.257.175 |
-0,48%
|
2,944
|
2,892
|
2,944
|
2,92
|
| 21/11/2025 |
1.488.093 |
0,14%
|
2,92
|
2,888
|
2,934
|
2,934
|
| 20/11/2025 |
1.605.715 |
-1,55%
|
2,988
|
2,924
|
2,988
|
2,93
|
| 19/11/2025 |
704.511 |
0,20%
|
2,98
|
2,966
|
2,992
|
2,976
|
| 18/11/2025 |
1.052.046 |
-1,13%
|
3,002
|
2,964
|
3,002
|
2,97
|
| 17/11/2025 |
864.859 |
-0,86%
|
3,03
|
3,00
|
3,046
|
3,004
|
| 14/11/2025 |
1.050.634 |
-1,05%
|
3,07
|
3,006
|
3,07
|
3,03
|
| 13/11/2025 |
1.259.143 |
0,20%
|
3,06
|
3,05
|
3,078
|
3,062
|
| 12/11/2025 |
417.740 |
0,33%
|
3,07
|
3,026
|
3,07
|
3,056
|
| 11/11/2025 |
560.243 |
0,26%
|
3,05
|
3,022
|
3,05
|
3,046
|
| 10/11/2025 |
1.081.285 |
0,13%
|
3,044
|
3,038
|
3,07
|
3,038
|
| 07/11/2025 |
895.118 |
-0,66%
|
3,06
|
3,002
|
3,064
|
3,034
|
| 06/11/2025 |
719.140 |
0,46%
|
3,038
|
3,026
|
3,058
|
3,054
|
| 05/11/2025 |
1.206.886 |
0,93%
|
3,012
|
3,01
|
3,044
|
3,04
|
| 04/11/2025 |
1.466.065 |
-0,20%
|
3,002
|
2,978
|
3,012
|
3,012
|
| 03/11/2025 |
509.957 |
0,47%
|
3,01
|
3,00
|
3,02
|
3,018
|
| 31/10/2025 |
987.120 |
0,13%
|
3,008
|
2,998
|
3,024
|
3,004
|
| 30/10/2025 |
1.385.772 |
-0,99%
|
3,024
|
3,00
|
3,034
|
3,00
|
| 29/10/2025 |
1.247.295 |
0,33%
|
3,02
|
3,00
|
3,046
|
3,03
|
| 28/10/2025 |
2.630.563 |
1,00%
|
2,98
|
2,956
|
3,022
|
3,02
|
| 27/10/2025 |
4.121.774 |
-2,67%
|
3,066
|
2,99
|
3,08
|
2,99
|
| 24/10/2025 |
1.942.600 |
-0,13%
|
3,072
|
3,038
|
3,08
|
3,072
|
| 23/10/2025 |
1.740.934 |
-1,03%
|
3,068
|
3,062
|
3,138
|
3,076
|
| 22/10/2025 |
945.565 |
1,11%
|
3,08
|
3,08
|
3,118
|
3,108
|
| 21/10/2025 |
1.301.171 |
-1,03%
|
3,11
|
3,074
|
3,11
|
3,074
|
| 20/10/2025 |
783.007 |
0,39%
|
3,09
|
3,084
|
3,12
|
3,106
|
| 17/10/2025 |
1.008.473 |
0,13%
|
3,084
|
3,064
|
3,10
|
3,094
|
| 16/10/2025 |
1.637.931 |
-0,52%
|
3,11
|
3,072
|
3,11
|
3,09
|
| 15/10/2025 |
996.336 |
0,52%
|
3,108
|
3,096
|
3,118
|
3,106
|
| 14/10/2025 |
1.235.092 |
-0,83%
|
3,112
|
3,09
|
3,138
|
3,09
|
| 13/10/2025 |
756.311 |
-0,19%
|
3,12
|
3,114
|
3,138
|
3,116
|
| 10/10/2025 |
1.423.501 |
-1,33%
|
3,174
|
3,122
|
3,19
|
3,122
|
| 09/10/2025 |
1.804.180 |
0,76%
|
3,154
|
3,146
|
3,208
|
3,164
|
