The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	467.632	2,36%	3,654	3,65	3,734	3,734
26-02-2024	722.856	-2,20%	3,722	3,626	3,722	3,648
23-02-2024	452.709	1,25%	3,67	3,67	3,75	3,73
22-02-2024	1.183.916	-1,34%	3,796	3,666	3,874	3,684
21-02-2024	1.601.096	-2,41%	3,776	3,65	3,814	3,734
20-02-2024	255.325	-0,21%	3,85	3,804	3,85	3,826
19-02-2024	334.471	-0,88%	3,88	3,83	3,888	3,834
16-02-2024	844.336	3,26%	3,746	3,746	3,868	3,868
15-02-2024	267.786	1,13%	3,724	3,70	3,75	3,746
14-02-2024	234.318	-0,11%	3,694	3,694	3,726	3,704
13-02-2024	246.502	-1,44%	3,73	3,696	3,736	3,708
12-02-2024	352.003	0,64%	3,76	3,722	3,762	3,762
09-02-2024	317.904	1,30%	3,76	3,684	3,76	3,738
08-02-2024	288.317	-2,07%	3,766	3,69	3,794	3,69
07-02-2024	447.957	-0,16%	3,782	3,74	3,792	3,768
06-02-2024	278.859	1,29%	3,738	3,738	3,774	3,774
05-02-2024	403.364	-1,06%	3,72	3,72	3,782	3,726
02-02-2024	520.618	-0,53%	3,79	3,76	3,812	3,766
01-02-2024	492.766	-0,89%	3,80	3,76	3,812	3,786
31-01-2024	594.452	-0,93%	3,846	3,808	3,85	3,82
30-01-2024	366.011	-0,05%	3,894	3,848	3,894	3,856
29-01-2024	555.580	-0,82%	3,90	3,848	3,902	3,858
26-01-2024	724.105	-0,10%	3,862	3,836	3,892	3,89
25-01-2024	1.785.668	2,58%	3,80	3,80	3,914	3,894
24-01-2024	1.111.659	1,99%	3,72	3,694	3,80	3,796
23-01-2024	1.183.842	1,97%	3,64	3,64	3,768	3,722
22-01-2024	643.421	2,59%	3,56	3,526	3,656	3,65
19-01-2024	292.948	0,34%	3,548	3,528	3,558	3,558
18-01-2024	267.659	-0,84%	3,572	3,546	3,572	3,546
17-01-2024	408.112	0,11%	3,54	3,51	3,576	3,576
16-01-2024	288.841	-0,61%	3,586	3,564	3,60	3,572
15-01-2024	224.573	-0,39%	3,634	3,584	3,634	3,594
12-01-2024	380.834	-0,66%	3,676	3,604	3,676	3,608
11-01-2024	181.526	-0,98%	3,642	3,628	3,688	3,632
10-01-2024	430.762	0,06%	3,64	3,64	3,686	3,668
09-01-2024	329.191	0,11%	3,654	3,65	3,684	3,666
08-01-2024	231.740	-0,11%	3,686	3,646	3,694	3,662
05-01-2024	480.203	-0,11%	3,638	3,608	3,688	3,666
04-01-2024	404.405	1,72%	3,63	3,622	3,674	3,67
03-01-2024	232.992	-0,83%	3,64	3,602	3,64	3,608
02-01-2024	361.878	2,54%	3,566	3,564	3,638	3,638
29-12-2023	498.775	-0,39%	3,566	3,532	3,578	3,548
28-12-2023	351.299	-0,73%	3,61	3,55	3,61	3,562
27-12-2023	417.752	-0,50%	3,604	3,582	3,62	3,588
26-12-2023	618.642	1,58%	3,576	3,574	3,626	3,606
22-12-2023	618.642	1,58%	3,576	3,574	3,626	3,606
21-12-2023	629.298	0,34%	3,53	3,522	3,576	3,55
20-12-2023	334.595	-0,06%	3,536	3,514	3,556	3,538
19-12-2023	352.498	-0,90%	3,54	3,524	3,584	3,54
18-12-2023	462.940	-0,83%	3,596	3,538	3,602	3,572
15-12-2023	585.612	-0,06%	3,602	3,586	3,662	3,602
14-12-2023	563.987	-0,88%	3,666	3,60	3,708	3,604
13-12-2023	483.204	0,06%	3,626	3,626	3,668	3,636
12-12-2023	411.965	-1,68%	3,72	3,616	3,72	3,634
11-12-2023	323.020	-0,97%	3,732	3,678	3,732	3,696
08-12-2023	313.048	0,32%	3,71	3,71	3,742	3,732
07-12-2023	325.326	-0,27%	3,744	3,714	3,744	3,72
06-12-2023	725.004	0,81%	3,70	3,70	3,752	3,73
05-12-2023	391.004	-0,64%	3,71	3,692	3,728	3,70
04-12-2023	638.646	-0,27%	3,754	3,714	3,764	3,724
01-12-2023	611.828	-0,96%	3,758	3,734	3,762	3,734
30-11-2023	1.347.026	0,05%	3,76	3,712	3,77	3,77
29-11-2023	387.652	-0,48%	3,79	3,76	3,798	3,768
28-11-2023	451.253	0,48%	3,76	3,756	3,798	3,786
27-11-2023	250.224	-0,37%	3,78	3,766	3,79	3,768
24-11-2023	256.296	0,27%	3,77	3,762	3,786	3,782
23-11-2023	204.280	-0,11%	3,794	3,764	3,794	3,772
22-11-2023	562.593	0,16%	3,77	3,764	3,818	3,776
21-11-2023	580.719	0,05%	3,79	3,766	3,806	3,77
20-11-2023	745.775	0,70%	3,762	3,74	3,786	3,768
17-11-2023	579.996	1,30%	3,70	3,684	3,754	3,742
16-11-2023	269.110	-0,75%	3,70	3,69	3,724	3,694
15-11-2023	583.989	-0,53%	3,748	3,70	3,748	3,722
14-11-2023	765.983	0,05%	3,73	3,67	3,756	3,742
13-11-2023	454.462	0,43%	3,73	3,724	3,758	3,74
10-11-2023	335.827	-0,43%	3,74	3,70	3,74	3,724
09-11-2023	341.421	0,16%	3,726	3,714	3,75	3,74
08-11-2023	812.359	0,27%	3,71	3,688	3,752	3,734
07-11-2023	954.364	-1,38%	3,76	3,702	3,784	3,724
06-11-2023	481.145	0,48%	3,77	3,754	3,786	3,776
03-11-2023	674.341	-0,53%	3,778	3,736	3,782	3,758
02-11-2023	759.306	0,48%	3,758	3,74	3,794	3,778
01-11-2023	482.273	0,00%	3,776	3,748	3,788	3,76
31-10-2023	567.080	0,48%	3,768	3,738	3,778	3,76
30-10-2023	1.015.376	2,30%	3,686	3,678	3,758	3,742
27-10-2023	451.835	-0,06%	3,61	3,61	3,698	3,658
26-10-2023	1.953.513	3,57%	3,476	3,474	3,726	3,66
25-10-2023	1.163.604	0,51%	3,522	3,47	3,546	3,534
24-10-2023	883.741	0,00%	3,508	3,50	3,57	3,516
23-10-2023	690.649	-1,01%	3,568	3,514	3,568	3,516
20-10-2023	1.065.284	-1,33%	3,58	3,546	3,612	3,552
19-10-2023	1.463.846	-3,49%	3,69	3,576	3,69	3,60
18-10-2023	1.377.618	-2,20%	3,82	3,70	3,82	3,73
17-10-2023	1.107.950	1,60%	3,756	3,738	3,814	3,814
16-10-2023	724.668	0,21%	3,752	3,73	3,79	3,754
13-10-2023	1.138.648	-0,64%	3,758	3,738	3,784	3,746
12-10-2023	1.289.038	-0,32%	3,80	3,756	3,826	3,77
11-10-2023	1.862.480	3,39%	3,654	3,654	3,782	3,782
10-10-2023	1.011.325	1,22%	3,63	3,612	3,658	3,658
09-10-2023	766.138	0,11%	3,59	3,59	3,634	3,614