The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	881.717	0,22%	3,61	3,58	3,63	3,61
05/10/2023	1.185.190	2,27%	3,55	3,538	3,61	3,602
04/10/2023	1.121.084	-1,79%	3,59	3,496	3,618	3,522
03/10/2023	945.373	-0,39%	3,60	3,568	3,638	3,586
02/10/2023	1.128.921	0,79%	3,582	3,58	3,646	3,596
29/09/2023	4.154.679	4,94%	3,40	3,40	3,618	3,568
28/09/2023	474.303	0,53%	3,38	3,374	3,40	3,40
27/09/2023	585.018	0,00%	3,388	3,382	3,416	3,382
26/09/2023	589.279	1,02%	3,33	3,326	3,382	3,382
25/09/2023	443.053	0,18%	3,342	3,326	3,354	3,348
22/09/2023	489.461	-1,12%	3,38	3,342	3,38	3,342
21/09/2023	374.426	0,48%	3,358	3,348	3,382	3,38
20/09/2023	407.052	0,30%	3,376	3,35	3,378	3,364
19/09/2023	415.965	-0,12%	3,356	3,35	3,384	3,354
18/09/2023	474.174	-0,42%	3,37	3,352	3,40	3,358
15/09/2023	1.243.175	0,06%	3,39	3,372	3,416	3,372
14/09/2023	553.101	0,90%	3,358	3,342	3,376	3,37
13/09/2023	574.897	0,24%	3,312	3,312	3,356	3,34
12/09/2023	656.437	-0,36%	3,35	3,33	3,366	3,332
11/09/2023	486.335	1,46%	3,308	3,308	3,358	3,344
08/09/2023	673.407	0,67%	3,28	3,276	3,31	3,296
07/09/2023	820.301	-1,33%	3,33	3,26	3,33	3,274
06/09/2023	547.918	-1,25%	3,35	3,312	3,358	3,318
05/09/2023	393.539	-0,83%	3,382	3,354	3,382	3,36
04/09/2023	259.980	0,59%	3,386	3,376	3,40	3,388
01/09/2023	591.446	-0,18%	3,39	3,356	3,398	3,368
31/08/2023	810.669	-0,59%	3,398	3,36	3,41	3,374
30/08/2023	666.138	0,59%	3,38	3,364	3,394	3,394
29/08/2023	594.784	0,54%	3,364	3,35	3,38	3,374
28/08/2023	791.839	1,70%	3,304	3,304	3,374	3,356
25/08/2023	558.837	1,10%	3,258	3,254	3,30	3,30
24/08/2023	522.495	1,05%	3,212	3,212	3,274	3,264
23/08/2023	548.437	-0,25%	3,234	3,222	3,268	3,23
22/08/2023	611.183	1,44%	3,198	3,192	3,242	3,238
21/08/2023	181.212	0,50%	3,172	3,172	3,198	3,192
18/08/2023	259.221	-0,94%	3,20	3,174	3,20	3,176
17/08/2023	235.839	0,06%	3,196	3,196	3,216	3,206
16/08/2023	232.338	0,06%	3,18	3,172	3,212	3,204
15/08/2023	294.801	-0,44%	3,22	3,182	3,22	3,202
14/08/2023	389.307	0,69%	3,206	3,194	3,22	3,216
11/08/2023	390.784	-0,44%	3,21	3,188	3,21	3,194
10/08/2023	227.794	0,06%	3,228	3,192	3,228	3,208
09/08/2023	651.014	0,75%	3,178	3,178	3,224	3,206
08/08/2023	291.957	0,32%	3,172	3,164	3,186	3,182
07/08/2023	354.505	0,57%	3,168	3,158	3,184	3,172
04/08/2023	352.048	1,09%	3,14	3,124	3,16	3,154
03/08/2023	570.072	-0,89%	3,15	3,108	3,152	3,12
02/08/2023	601.592	-0,69%	3,15	3,134	3,158	3,148
01/08/2023	341.104	-0,57%	3,19	3,162	3,19	3,17
31/07/2023	577.270	0,06%	3,19	3,182	3,206	3,188
28/07/2023	726.381	-0,19%	3,166	3,16	3,198	3,186
27/07/2023	480.172	-0,25%	3,21	3,188	3,214	3,192