BiG | O banco que entende os seus valores.

The Navigator Company SA (NVG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/06/2026	1.656.059	-0,68%	3,52	3,436	3,522	3,492
16/06/2026	591.219	-0,51%	3,54	3,512	3,548	3,516
15/06/2026	1.317.170	-0,56%	3,58	3,516	3,59	3,534
12/06/2026	1.164.015	1,54%	3,53	3,51	3,558	3,554
11/06/2026	1.112.473	0,00%	3,492	3,492	3,528	3,50
10/06/2026	1.399.515	0,98%	3,474	3,474	3,53	3,50
09/06/2026	1.650.337	1,11%	3,42	3,412	3,516	3,466
08/06/2026	661.760	1,06%	3,356	3,356	3,434	3,428
05/06/2026	463.028	0,30%	3,38	3,376	3,42	3,392
04/06/2026	283.230	-0,30%	3,404	3,372	3,42	3,382
03/06/2026	339.343	0,36%	3,362	3,362	3,406	3,392
02/06/2026	727.941	0,12%	3,386	3,34	3,394	3,38
01/06/2026	470.914	-0,76%	3,41	3,374	3,432	3,376
29/05/2026	483.841	-0,64%	3,444	3,402	3,452	3,402
28/05/2026	660.146	-0,23%	3,43	3,42	3,45	3,424
27/05/2026	977.231	1,18%	3,40	3,40	3,456	3,432
26/05/2026	429.492	-0,29%	3,396	3,372	3,406	3,392
25/05/2026	475.803	0,30%	3,412	3,402	3,442	3,402
22/05/2026	850.814	-0,24%	3,40	3,39	3,448	3,392
21/05/2026	441.209	0,24%	3,388	3,388	3,43	3,40
20/05/2026	388.204	-0,24%	3,40	3,372	3,416	3,392
19/05/2026	569.276	0,47%	3,416	3,392	3,438	3,40
18/05/2026	604.846	0,96%	3,348	3,322	3,404	3,384
15/05/2026	671.509	-1,87%	3,424	3,352	3,452	3,352
14/05/2026	1.351.261	2,83%	3,338	3,336	3,416	3,416
13/05/2026	435.482	0,06%	3,326	3,29	3,33	3,322
12/05/2026	639.416	-0,42%	3,33	3,306	3,356	3,32
11/05/2026	779.733	1,96%	3,27	3,264	3,37	3,334
08/05/2026	2.088.334	-0,97%	3,22	3,124	3,29	3,27
07/05/2026	1.833.091	-2,13%	3,40	3,302	3,406	3,302
06/05/2026	570.545	0,42%	3,376	3,358	3,394	3,374
05/05/2026	746.268	1,14%	3,336	3,33	3,388	3,36
04/05/2026	804.380	-0,72%	3,35	3,322	3,376	3,322
30/04/2026	586.613	0,91%	3,30	3,29	3,358	3,346
29/04/2026	283.213	0,12%	3,314	3,306	3,332	3,316
28/04/2026	429.612	0,55%	3,28	3,272	3,33	3,312
27/04/2026	190.848	-0,12%	3,322	3,284	3,322	3,294
24/04/2026	634.651	-2,14%	3,354	3,29	3,366	3,296
23/04/2026	412.054	-0,12%	3,352	3,352	3,40	3,368
22/04/2026	333.928	-0,12%	3,372	3,35	3,39	3,372
21/04/2026	344.967	0,00%	3,36	3,358	3,39	3,376
20/04/2026	334.072	-0,18%	3,378	3,356	3,38	3,376
17/04/2026	472.315	1,26%	3,364	3,336	3,386	3,382
16/04/2026	193.822	-0,54%	3,366	3,34	3,384	3,34
15/04/2026	537.644	-0,36%	3,38	3,348	3,40	3,358
14/04/2026	655.289	0,30%	3,374	3,35	3,396	3,37
13/04/2026	587.404	-1,12%	3,38	3,344	3,398	3,36
10/04/2026	703.254	-0,82%	3,424	3,398	3,44	3,398
09/04/2026	865.184	-0,87%	3,46	3,414	3,47	3,426
08/04/2026	1.417.255	2,43%	3,502	3,402	3,528	3,456
07/04/2026	1.225.740	0,00%	3,41	3,366	3,458	3,374
02/04/2026	539.614	-1,00%	3,38	3,368	3,412	3,374
01/04/2026	885.715	1,31%	3,416	3,374	3,424	3,408
31/03/2026	2.694.068	0,42%	3,37	3,364	3,424	3,364
30/03/2026	1.378.706	1,64%	3,296	3,296	3,386	3,35
27/03/2026	497.001	0,00%	3,286	3,278	3,326	3,296
26/03/2026	628.818	0,67%	3,272	3,264	3,306	3,296
25/03/2026	909.483	2,96%	3,204	3,20	3,304	3,274
24/03/2026	337.518	0,38%	3,188	3,164	3,20	3,18
23/03/2026	1.189.889	0,13%	3,14	3,08	3,216	3,168
20/03/2026	1.249.185	-1,80%	3,228	3,152	3,23	3,164
19/03/2026	1.002.065	-1,23%	3,25	3,22	3,26	3,222
18/03/2026	573.389	-0,61%	3,28	3,26	3,318	3,262
17/03/2026	581.122	0,43%	3,284	3,264	3,294	3,282
16/03/2026	830.816	-1,45%	3,314	3,268	3,34	3,268
13/03/2026	933.397	-1,07%	3,358	3,29	3,358	3,316
12/03/2026	981.921	0,72%	3,32	3,32	3,368	3,352
11/03/2026	662.651	0,24%	3,32	3,29	3,33	3,328
10/03/2026	963.909	2,09%	3,30	3,284	3,332	3,32
09/03/2026	892.329	-1,87%	3,27	3,226	3,306	3,252
06/03/2026	810.833	-0,24%	3,332	3,27	3,334	3,314
05/03/2026	1.040.173	1,10%	3,288	3,252	3,338	3,322
04/03/2026	986.898	-1,02%	3,316	3,272	3,336	3,286
03/03/2026	2.220.596	-0,42%	3,334	3,286	3,344	3,32
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