The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	976.075	1,27%	3,174	3,172	3,20	3,20
25/07/2023	1.607.292	2,07%	3,116	3,07	3,164	3,16
24/07/2023	1.269.885	-1,09%	3,10	3,09	3,13	3,096
21/07/2023	1.331.017	-0,89%	3,168	3,116	3,172	3,13
20/07/2023	442.856	0,06%	3,15	3,146	3,172	3,158
19/07/2023	769.397	1,41%	3,12	3,12	3,17	3,156
18/07/2023	498.127	-0,32%	3,122	3,098	3,124	3,112
17/07/2023	394.857	0,06%	3,118	3,116	3,134	3,122
14/07/2023	453.651	-0,51%	3,136	3,108	3,146	3,12
13/07/2023	466.727	0,45%	3,142	3,128	3,154	3,136
12/07/2023	908.124	0,39%	3,114	3,11	3,146	3,122
11/07/2023	1.058.061	1,17%	3,08	3,072	3,136	3,11
10/07/2023	980.983	-0,84%	3,10	3,062	3,102	3,074
07/07/2023	525.894	0,26%	3,122	3,086	3,122	3,10
06/07/2023	691.417	-0,96%	3,124	3,086	3,138	3,092
05/07/2023	646.013	-0,45%	3,134	3,108	3,142	3,122
04/07/2023	311.658	0,19%	3,14	3,126	3,146	3,136
03/07/2023	443.935	0,84%	3,12	3,112	3,146	3,13
30/06/2023	972.547	0,19%	3,11	3,102	3,126	3,104
29/06/2023	650.674	-0,32%	3,108	3,096	3,12	3,098
28/06/2023	384.434	0,00%	3,116	3,10	3,126	3,108
27/06/2023	815.639	0,26%	3,122	3,082	3,122	3,108
26/06/2023	1.120.650	1,24%	3,098	3,058	3,112	3,10
23/06/2023	1.333.675	-1,48%	3,09	3,054	3,09	3,062
22/06/2023	1.059.760	-1,02%	3,13	3,094	3,13	3,108
21/06/2023	1.265.693	-1,88%	3,22	3,132	3,22	3,14
20/06/2023	1.004.563	-0,68%	3,22	3,196	3,224	3,20
19/06/2023	511.573	-1,47%	3,266	3,212	3,266	3,222
16/06/2023	1.288.705	0,86%	3,242	3,242	3,284	3,27
15/06/2023	1.315.779	0,12%	3,23	3,226	3,258	3,242
14/06/2023	806.242	0,06%	3,228	3,226	3,25	3,238
13/06/2023	847.575	0,81%	3,21	3,204	3,238	3,236
12/06/2023	664.200	-0,87%	3,236	3,20	3,238	3,21
09/06/2023	444.546	-0,19%	3,246	3,222	3,248	3,238
08/06/2023	522.377	0,81%	3,20	3,194	3,244	3,244
07/06/2023	1.388.020	1,07%	3,18	3,16	3,228	3,218
06/06/2023	792.704	2,31%	3,132	3,112	3,186	3,184
05/06/2023	838.943	-0,19%	3,14	3,112	3,166	3,112
02/06/2023	896.965	2,16%	3,076	3,064	3,126	3,118
01/06/2023	1.591.343	-0,85%	3,096	3,012	3,096	3,052
31/05/2023	579.928	-1,78%	3,136	3,084	3,136	3,078
30/05/2023	1.201.825	-0,70%	3,17	3,144	3,184	3,144
29/05/2023	2.119.126	0,96%	3,152	3,15	3,182	3,166
26/05/2023	3.120.730	-0,93%	3,45	3,418	3,462	3,418
25/05/2023	1.978.426	0,00%	3,46	3,436	3,468	3,45
24/05/2023	1.062.838	-0,29%	3,45	3,44	3,47	3,45
23/05/2023	883.958	0,88%	3,446	3,424	3,47	3,46
22/05/2023	1.214.706	-0,98%	3,466	3,426	3,47	3,43
19/05/2023	1.058.532	0,87%	3,444	3,424	3,464	3,464
18/05/2023	1.067.254	1,00%	3,43	3,408	3,442	3,434
17/05/2023	995.156	-1,05%	3,432	3,398	3,432	3,40
16/05/2023	1.678.959	0,94%	3,412	3,412	3,476	3,436
15/05/2023	1.258.907	1,19%	3,36	3,352	3,42	3,404
12/05/2023	1.981.531	-1,41%	3,41	3,342	3,422	3,364
11/05/2023	1.977.184	0,89%	3,456	3,368	3,492	3,412
10/05/2023	1.000.127	0,12%	3,376	3,352	3,392	3,382
09/05/2023	925.782	0,18%	3,37	3,334	3,378	3,378
08/05/2023	817.833	0,72%	3,36	3,34	3,39	3,372
05/05/2023	2.284.748	-0,18%	3,366	3,304	3,37	3,348
04/05/2023	1.393.229	0,12%	3,346	3,32	3,36	3,354
03/05/2023	759.234	0,48%	3,338	3,324	3,354	3,35
02/05/2023	883.769	0,12%	3,344	3,328	3,358	3,334
01/05/2023	1.113.789	0,30%	3,338	3,31	3,338	3,33
28/04/2023	1.113.789	0,30%	3,338	3,31	3,338	3,33
27/04/2023	1.009.477	-0,48%	3,346	3,314	3,346	3,32
26/04/2023	1.220.668	-0,18%	3,34	3,314	3,346	3,336
25/04/2023	1.212.766	0,00%	3,352	3,318	3,352	3,342
24/04/2023	1.040.126	0,06%	3,348	3,32	3,348	3,342
21/04/2023	1.161.600	-0,18%	3,35	3,322	3,35	3,34
20/04/2023	1.913.975	-1,65%	3,38	3,33	3,386	3,346
19/04/2023	881.995	0,59%	3,382	3,354	3,402	3,402
18/04/2023	1.040.400	-0,41%	3,416	3,36	3,418	3,382
17/04/2023	1.790.323	2,41%	3,336	3,332	3,416	3,396
14/04/2023	1.242.654	-0,48%	3,35	3,312	3,356	3,316
13/04/2023	1.358.719	-0,06%	3,348	3,28	3,348	3,332
12/04/2023	1.233.054	-1,30%	3,38	3,322	3,38	3,334
11/04/2023	1.078.801	0,66%	3,38	3,37	3,424	3,378
10/04/2023	925.328	0,54%	3,34	3,334	3,37	3,356
06/04/2023	925.328	0,54%	3,34	3,334	3,37	3,356
05/04/2023	1.081.902	-0,12%	3,346	3,322	3,352	3,338
04/04/2023	1.254.423	0,18%	3,346	3,332	3,364	3,342
03/04/2023	1.055.395	1,21%	3,30	3,294	3,348	3,336
31/03/2023	1.316.323	-0,42%	3,31	3,278	3,314	3,296
30/03/2023	1.345.593	1,16%	3,28	3,274	3,334	3,31
29/03/2023	597.077	0,37%	3,27	3,25	3,28	3,272
28/03/2023	621.915	0,87%	3,25	3,236	3,272	3,26
27/03/2023	617.725	-0,37%	3,266	3,222	3,278	3,232
24/03/2023	1.413.869	-0,98%	3,296	3,198	3,296	3,244
23/03/2023	785.999	-0,18%	3,282	3,25	3,286	3,276
22/03/2023	647.791	-0,85%	3,334	3,278	3,334	3,282
21/03/2023	1.053.825	2,22%	3,276	3,268	3,33	3,31
20/03/2023	1.091.001	1,95%	3,188	3,118	3,256	3,238
17/03/2023	1.607.308	-2,64%	3,258	3,176	3,29	3,176
16/03/2023	785.722	0,99%	3,238	3,238	3,264	3,262
15/03/2023	1.452.093	-2,65%	3,30	3,23	3,316	3,23
14/03/2023	1.342.326	1,16%	3,294	3,25	3,326	3,318
13/03/2023	1.524.243	-1,26%	3,322	3,252	3,322	3,28
10/03/2023	928.826	-0,84%	3,304	3,288	3,324	3,322
09/03/2023	589.799	-0,65%	3,38	3,332	3,38	3,35
08/03/2023	679.508	1,63%	3,33	3,32	3,376	3,372