The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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