The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07-03-2023	749.796	-0,54%	3,324	3,304	3,352	3,318
06-03-2023	945.223	-1,13%	3,37	3,324	3,372	3,336
03-03-2023	907.491	-0,06%	3,372	3,358	3,398	3,374
02-03-2023	1.269.221	1,38%	3,32	3,30	3,382	3,376
01-03-2023	1.169.570	0,06%	3,326	3,326	3,366	3,33
28-02-2023	934.835	1,22%	3,28	3,274	3,334	3,328
27-02-2023	572.377	0,92%	3,26	3,25	3,294	3,288
24-02-2023	630.178	0,00%	3,266	3,252	3,28	3,258
23-02-2023	788.156	-0,18%	3,264	3,258	3,30	3,258
22-02-2023	1.824.136	-1,09%	3,30	3,248	3,304	3,264
21-02-2023	867.767	-0,36%	3,33	3,30	3,334	3,30
20-02-2023	1.381.230	-1,72%	3,374	3,304	3,374	3,312
17-02-2023	3.968.085	3,12%	3,322	3,284	3,392	3,37
16-02-2023	1.039.535	0,62%	3,26	3,228	3,276	3,268
15-02-2023	714.830	0,00%	3,25	3,21	3,258	3,248
14-02-2023	700.289	0,50%	3,234	3,224	3,268	3,248
13-02-2023	1.103.187	0,75%	3,23	3,182	3,24	3,232
10-02-2023	1.250.029	-0,74%	3,238	3,196	3,26	3,208
09-02-2023	1.109.975	-0,12%	3,24	3,192	3,252	3,232
08-02-2023	1.372.631	-1,46%	3,298	3,232	3,314	3,236
07-02-2023	975.616	0,55%	3,268	3,242	3,306	3,284
06-02-2023	625.558	0,18%	3,28	3,23	3,28	3,266
03-02-2023	736.082	-0,79%	3,30	3,242	3,30	3,26
02-02-2023	1.451.149	0,31%	3,29	3,232	3,296	3,286
01-02-2023	1.086.588	1,93%	3,23	3,22	3,292	3,276
31-01-2023	756.482	0,44%	3,192	3,18	3,23	3,214
30-01-2023	716.336	-0,50%	3,20	3,188	3,212	3,20
27-01-2023	1.104.924	-0,74%	3,248	3,184	3,248	3,216
26-01-2023	2.230.322	4,38%	3,136	3,128	3,256	3,24
25-01-2023	1.368.352	-0,64%	3,118	3,094	3,132	3,104
24-01-2023	1.202.514	-1,26%	3,17	3,12	3,17	3,124
23-01-2023	1.290.401	1,93%	3,118	3,106	3,172	3,164
20-01-2023	1.620.897	-0,51%	3,152	3,102	3,156	3,104
19-01-2023	2.555.822	-1,45%	3,166	3,116	3,182	3,12
18-01-2023	3.259.194	-2,59%	3,25	3,154	3,254	3,166
17-01-2023	7.950.241	-6,56%	3,474	3,24	3,476	3,25
16-01-2023	663.283	-0,17%	3,484	3,474	3,508	3,478
13-01-2023	541.319	0,40%	3,482	3,472	3,498	3,484
12-01-2023	661.105	0,12%	3,50	3,464	3,50	3,47
11-01-2023	879.304	-0,23%	3,452	3,446	3,48	3,466
10-01-2023	526.944	0,06%	3,478	3,45	3,50	3,474
09-01-2023	601.225	0,06%	3,48	3,436	3,488	3,472
06-01-2023	593.104	0,00%	3,464	3,464	3,50	3,47
05-01-2023	651.734	-0,12%	3,48	3,436	3,482	3,47
04-01-2023	616.672	-0,86%	3,504	3,464	3,518	3,474
03-01-2023	730.445	-0,74%	3,528	3,502	3,546	3,504
02-01-2023	647.493	2,20%	3,478	3,472	3,544	3,53
30-12-2022	1.080.847	-0,80%	3,482	3,432	3,482	3,454
29-12-2022	585.987	0,46%	3,47	3,438	3,482	3,482
28-12-2022	1.033.492	0,35%	3,45	3,422	3,474	3,466
27-12-2022	540.278	-1,09%	3,482	3,452	3,50	3,454
23-12-2022	417.535	-0,34%	3,50	3,482	3,508	3,492
22-12-2022	618.063	-1,02%	3,546	3,494	3,556	3,504
21-12-2022	910.372	0,74%	3,52	3,47	3,542	3,54
20-12-2022	711.017	0,23%	3,50	3,464	3,52	3,514
19-12-2022	653.241	-0,34%	3,524	3,494	3,546	3,506
16-12-2022	1.337.311	0,11%	3,51	3,454	3,536	3,518
15-12-2022	1.487.144	-0,73%	3,53	3,498	3,576	3,514
14-12-2022	3.167.483	-4,38%	3,70	3,51	3,708	3,54
13-12-2022	869.466	-1,12%	3,742	3,702	3,774	3,702
12-12-2022	702.952	0,05%	3,722	3,716	3,756	3,744
09-12-2022	899.219	1,85%	3,698	3,674	3,744	3,742
08-12-2022	1.586.406	0,77%	3,67	3,65	3,726	3,674
07-12-2022	1.680.793	-0,62%	3,898	3,83	3,898	3,856
06-12-2022	942.023	-0,67%	3,896	3,856	3,908	3,88
05-12-2022	775.641	0,93%	3,876	3,856	3,928	3,906
02-12-2022	1.311.510	-0,72%	3,898	3,864	3,916	3,87
01-12-2022	1.166.564	0,83%	3,86	3,844	3,904	3,898
30-11-2022	1.394.191	-0,10%	3,87	3,842	3,878	3,866
29-11-2022	1.053.189	0,78%	3,832	3,832	3,89	3,87
28-11-2022	817.913	-0,21%	3,834	3,808	3,856	3,84
25-11-2022	1.397.468	1,53%	3,80	3,772	3,86	3,848
24-11-2022	1.017.045	-0,84%	3,822	3,782	3,844	3,79
23-11-2022	1.213.456	1,22%	3,80	3,77	3,838	3,822
22-11-2022	2.208.320	2,33%	3,70	3,70	3,83	3,776
21-11-2022	781.570	1,54%	3,656	3,612	3,702	3,69
18-11-2022	1.006.884	0,55%	3,604	3,602	3,65	3,634
17-11-2022	1.014.919	-1,26%	3,662	3,604	3,678	3,614
16-11-2022	943.362	-0,71%	3,682	3,654	3,728	3,66
15-11-2022	1.000.988	-0,43%	3,698	3,668	3,71	3,686
14-11-2022	927.662	1,15%	3,676	3,676	3,742	3,702
11-11-2022	1.779.871	-3,48%	3,816	3,654	3,82	3,66
10-11-2022	1.163.469	-1,10%	3,82	3,776	3,83	3,792
09-11-2022	566.116	-0,26%	3,84	3,818	3,862	3,834
08-11-2022	462.804	-0,72%	3,838	3,828	3,866	3,844
07-11-2022	811.130	1,10%	3,818	3,818	3,904	3,872
04-11-2022	741.536	0,00%	3,85	3,796	3,86	3,83
03-11-2022	669.404	0,47%	3,80	3,78	3,83	3,83
02-11-2022	2.393.389	-1,09%	3,832	3,792	3,868	3,812
01-11-2022	635.635	-0,10%	3,872	3,834	3,898	3,854
31-10-2022	809.171	0,42%	3,844	3,81	3,882	3,858
28-10-2022	912.856	0,05%	3,81	3,774	3,868	3,842
27-10-2022	1.792.570	-0,78%	3,94	3,77	3,946	3,84
26-10-2022	2.676.696	-3,64%	4,058	3,718	4,09	3,87
25-10-2022	824.226	-0,55%	4,05	4,002	4,08	4,016
24-10-2022	815.502	0,35%	3,984	3,932	4,042	4,038
21-10-2022	739.493	2,65%	3,906	3,904	4,034	4,024
20-10-2022	539.655	-0,25%	3,928	3,86	3,942	3,92
19-10-2022	572.616	1,45%	3,898	3,866	3,95	3,93
18-10-2022	428.653	0,31%	3,90	3,834	3,902	3,874