BiG | O banco que entende os seus valores.

The Navigator Company SA (NVG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/07/2025	449.628	0,06%	3,27	3,268	3,294	3,272
15/07/2025	644.015	-0,12%	3,27	3,268	3,306	3,27
14/07/2025	637.935	-0,67%	3,27	3,264	3,294	3,274
11/07/2025	1.154.971	0,61%	3,28	3,266	3,356	3,296
10/07/2025	510.290	0,31%	3,27	3,27	3,294	3,276
09/07/2025	711.603	0,00%	3,27	3,256	3,286	3,266
08/07/2025	442.871	0,37%	3,254	3,252	3,276	3,266
07/07/2025	537.331	-0,67%	3,27	3,254	3,276	3,254
04/07/2025	489.491	-0,91%	3,326	3,264	3,326	3,276
03/07/2025	705.039	0,12%	3,302	3,302	3,338	3,306
02/07/2025	1.176.352	1,66%	3,262	3,25	3,304	3,302
01/07/2025	1.011.396	1,95%	3,188	3,184	3,248	3,248
30/06/2025	770.250	-0,93%	3,224	3,176	3,236	3,186
27/06/2025	2.057.356	1,39%	3,20	3,18	3,234	3,216
26/06/2025	1.382.598	0,80%	3,26	3,172	3,29	3,172
25/06/2025	1.596.451	-0,97%	3,296	3,252	3,304	3,252
24/06/2025	941.952	0,61%	3,292	3,274	3,318	3,284
23/06/2025	684.636	-0,97%	3,288	3,262	3,288	3,264
20/06/2025	1.043.174	-0,18%	3,30	3,294	3,32	3,296
19/06/2025	433.276	0,55%	3,274	3,272	3,316	3,302
18/06/2025	680.486	-0,18%	3,288	3,28	3,31	3,284
17/06/2025	611.472	-0,18%	3,296	3,278	3,31	3,29
16/06/2025	1.169.694	-0,18%	3,308	3,296	3,35	3,296
13/06/2025	830.059	-0,96%	3,334	3,302	3,334	3,302
12/06/2025	895.270	-0,83%	3,374	3,324	3,374	3,334
11/06/2025	702.924	0,72%	3,338	3,338	3,398	3,362
10/06/2025	491.638	-0,18%	3,348	3,322	3,36	3,338
09/06/2025	1.002.700	-1,65%	3,398	3,344	3,402	3,344
06/06/2025	643.118	-0,41%	3,414	3,40	3,432	3,40
05/06/2025	484.799	0,18%	3,416	3,41	3,438	3,414
04/06/2025	787.546	-0,82%	3,446	3,408	3,458	3,408
03/06/2025	800.160	0,64%	3,444	3,406	3,444	3,436
02/06/2025	692.667	-0,87%	3,44	3,398	3,456	3,414
30/05/2025	1.412.498	-0,29%	3,47	3,444	3,50	3,444
29/05/2025	723.751	-0,17%	3,482	3,448	3,492	3,454
28/05/2025	696.789	-1,65%	3,538	3,46	3,538	3,46
27/05/2025	637.799	-0,28%	3,54	3,492	3,54	3,518
26/05/2025	390.360	0,34%	3,544	3,526	3,562	3,528
23/05/2025	1.859.193	-3,46%	3,64	3,488	3,648	3,516
22/05/2025	1.162.189	1,00%	3,60	3,60	3,666	3,642
21/05/2025	497.733	-0,06%	3,598	3,57	3,608	3,606
20/05/2025	865.517	1,12%	3,568	3,564	3,608	3,608
19/05/2025	757.971	1,13%	3,534	3,522	3,568	3,568
16/05/2025	491.248	0,23%	3,52	3,484	3,53	3,528
15/05/2025	739.161	0,34%	3,494	3,486	3,52	3,52
14/05/2025	747.873	1,15%	3,478	3,476	3,516	3,508
13/05/2025	650.200	0,17%	3,45	3,44	3,484	3,468
12/05/2025	1.622.548	4,85%	3,32	3,32	3,464	3,462
09/05/2025	3.046.441	-1,84%	3,298	3,21	3,314	3,302
08/05/2025	745.079	-0,18%	3,38	3,364	3,41	3,364
07/05/2025	508.881	0,54%	3,34	3,34	3,38	3,37
06/05/2025	542.263	-1,00%	3,39	3,346	3,398	3,352
05/05/2025	725.545	-0,24%	3,40	3,382	3,406	3,386
02/05/2025	1.265.395	1,44%	3,348	3,342	3,428	3,394
30/04/2025	629.961	0,78%	3,32	3,292	3,346	3,346
29/04/2025	460.104	1,41%	3,26	3,26	3,32	3,32
28/04/2025	707.549	-1,39%	3,334	3,262	3,334	3,274
25/04/2025	432.677	0,42%	3,326	3,296	3,326	3,32
24/04/2025	839.297	1,04%	3,29	3,28	3,326	3,306
23/04/2025	655.949	-0,31%	3,29	3,26	3,30	3,272
22/04/2025	581.151	1,17%	3,242	3,222	3,286	3,282
17/04/2025	256.308	0,06%	3,24	3,222	3,246	3,244
16/04/2025	323.482	-0,06%	3,228	3,224	3,256	3,242
15/04/2025	530.823	0,56%	3,218	3,212	3,246	3,244
14/04/2025	663.081	-0,43%	3,26	3,224	3,272	3,226
11/04/2025	832.674	1,70%	3,206	3,176	3,24	3,24
10/04/2025	1.239.006	2,44%	3,29	3,176	3,29	3,186
09/04/2025	1.027.300	-1,96%	3,148	3,092	3,15	3,11
08/04/2025	990.284	1,60%	3,162	3,156	3,212	3,172
07/04/2025	1.552.154	-2,80%	3,146	3,072	3,216	3,122
04/04/2025	1.350.564	-1,35%	3,26	3,18	3,262	3,212
03/04/2025	931.160	-0,73%	3,222	3,22	3,28	3,256
02/04/2025	718.747	-0,30%	3,27	3,264	3,30	3,28
01/04/2025	563.376	0,49%	3,276	3,276	3,316	3,29
31/03/2025	1.083.572	-1,50%	3,30	3,256	3,302	3,274
28/03/2025	669.389	1,22%	3,282	3,282	3,334	3,324
27/03/2025	450.526	-0,55%	3,296	3,272	3,306	3,284
26/03/2025	438.302	0,92%	3,27	3,27	3,32	3,302
25/03/2025	553.342	0,86%	3,258	3,254	3,284	3,272
24/03/2025	563.051	-0,06%	3,258	3,23	3,268	3,244
21/03/2025	827.413	-0,98%	3,27	3,24	3,284	3,246
20/03/2025	1.121.373	0,99%	3,25	3,232	3,284	3,278
19/03/2025	1.540.849	2,20%	3,182	3,178	3,252	3,246
18/03/2025	719.118	-0,38%	3,19	3,166	3,196	3,176
17/03/2025	547.583	0,89%	3,164	3,164	3,208	3,188
14/03/2025	869.875	-0,06%	3,17	3,142	3,21	3,16
13/03/2025	1.551.677	-0,75%	3,17	3,15	3,18	3,162
12/03/2025	1.519.508	-0,81%	3,214	3,164	3,216	3,186
11/03/2025	1.221.998	-0,06%	3,22	3,202	3,242	3,212
10/03/2025	832.710	-0,56%	3,25	3,212	3,25	3,214
07/03/2025	567.084	-0,25%	3,222	3,21	3,246	3,232
06/03/2025	958.807	0,43%	3,23	3,202	3,24	3,24
05/03/2025	931.666	0,69%	3,212	3,208	3,282	3,226
04/03/2025	817.253	-1,60%	3,26	3,20	3,26	3,204
03/03/2025	680.842	-0,06%	3,268	3,238	3,272	3,256
28/02/2025	1.372.933	-0,49%	3,266	3,246	3,276	3,258
27/02/2025	1.368.476	-1,56%	3,30	3,27	3,318	3,274
26/02/2025	820.716	-0,12%	3,33	3,312	3,344	3,326
25/02/2025	977.226	1,22%	3,31	3,31	3,352	3,33
24/02/2025	944.290	0,24%	3,294	3,266	3,318	3,29