The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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