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 > >>
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
08/10/2025	2.058.692	1,16%	3,106	3,094	3,16	3,14
07/10/2025	2.032.031	-1,46%	3,15	3,104	3,152	3,104
06/10/2025	2.061.191	-1,38%	3,19	3,15	3,19	3,15
03/10/2025	1.652.602	-0,50%	3,214	3,184	3,23	3,194
02/10/2025	3.553.680	-2,43%	3,29	3,18	3,292	3,21
01/10/2025	630.982	0,55%	3,278	3,272	3,306	3,29
30/09/2025	603.322	-0,79%	3,29	3,25	3,304	3,272
29/09/2025	810.362	1,10%	3,27	3,266	3,302	3,298
26/09/2025	645.932	0,06%	3,258	3,248	3,276	3,262
25/09/2025	759.546	0,25%	3,238	3,236	3,288	3,26
24/09/2025	661.510	0,12%	3,238	3,232	3,258	3,252
23/09/2025	588.242	0,93%	3,22	3,22	3,248	3,248
22/09/2025	741.409	0,12%	3,206	3,198	3,228	3,218
19/09/2025	1.179.930	-0,56%	3,222	3,20	3,242	3,214
18/09/2025	1.088.743	-1,46%	3,272	3,23	3,272	3,232
17/09/2025	514.165	-0,06%	3,296	3,27	3,296	3,28
16/09/2025	861.297	0,68%	3,262	3,246	3,294	3,282
15/09/2025	881.392	-0,06%	3,262	3,248	3,276	3,26
12/09/2025	744.910	-0,25%	3,262	3,252	3,27	3,262
11/09/2025	665.387	0,25%	3,262	3,262	3,30	3,27
10/09/2025	721.898	-1,03%	3,286	3,254	3,286	3,262
09/09/2025	583.858	-0,18%	3,33	3,288	3,342	3,296
08/09/2025	660.583	0,37%	3,302	3,282	3,312	3,302
05/09/2025	657.422	-0,60%	3,312	3,286	3,314	3,29
04/09/2025	655.358	1,22%	3,28	3,264	3,334	3,31
03/09/2025	419.430	-0,06%	3,29	3,26	3,29	3,27
02/09/2025	631.670	-1,27%	3,31	3,26	3,312	3,272
01/09/2025	414.494	-0,06%	3,316	3,298	3,326	3,314
29/08/2025	444.076	-0,30%	3,35	3,308	3,35	3,316
28/08/2025	515.960	0,06%	3,354	3,316	3,356	3,326
27/08/2025	531.167	-1,31%	3,368	3,322	3,38	3,324
26/08/2025	758.997	-0,65%	3,382	3,368	3,39	3,368
25/08/2025	710.332	-0,59%	3,40	3,386	3,42	3,39
22/08/2025	1.882.278	2,22%	3,33	3,33	3,41	3,41
21/08/2025	599.375	0,36%	3,33	3,302	3,338	3,336
20/08/2025	579.069	0,48%	3,296	3,296	3,33	3,324
19/08/2025	466.857	0,92%	3,276	3,276	3,316	3,308
18/08/2025	394.661	-0,37%	3,30	3,27	3,30	3,278
15/08/2025	533.711	0,67%	3,266	3,266	3,31	3,29
14/08/2025	279.384	-0,55%	3,28	3,262	3,292	3,268
13/08/2025	500.890	0,86%	3,27	3,26	3,29	3,286
12/08/2025	720.290	-0,91%	3,312	3,256	3,312	3,258
11/08/2025	735.817	-1,44%	3,338	3,282	3,344	3,288
08/08/2025	2.391.274	2,46%	3,256	3,256	3,354	3,336
07/08/2025	1.195.647	2,65%	3,16	3,16	3,256	3,256
06/08/2025	1.321.094	1,02%	3,142	3,124	3,18	3,172
05/08/2025	631.825	0,38%	3,132	3,122	3,148	3,14
04/08/2025	839.272	0,97%	3,10	3,10	3,15	3,128
01/08/2025	751.725	-0,07%	3,088	3,088	3,106	3,098
31/07/2025	1.322.439	-0,19%	3,102	3,096	3,126	3,10
30/07/2025	841.305	-0,64%	3,138	3,106	3,138	3,106
29/07/2025	795.198	0,58%	3,11	3,104	3,134	3,126
28/07/2025	2.024.535	0,58%	3,126	3,088	3,13	3,108
25/07/2025	6.244.285	-5,16%	3,126	3,012	3,136	3,09
24/07/2025	555.234	0,49%	3,238	3,236	3,276	3,258
23/07/2025	635.926	1,19%	3,222	3,214	3,25	3,242
22/07/2025	951.436	-0,44%	3,218	3,194	3,228	3,204
21/07/2025	543.779	0,06%	3,208	3,208	3,24	3,218
18/07/2025	1.623.257	-1,71%	3,284	3,216	3,284	3,216
17/07/2025	500.182	0,00%	3,274	3,268	3,292	3,272