The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
17/10/2022	772.414	2,88%	3,78	3,756	3,896	3,862
14/10/2022	589.180	1,08%	3,744	3,708	3,782	3,754
13/10/2022	899.946	2,37%	3,606	3,606	3,742	3,714
12/10/2022	570.872	0,28%	3,63	3,592	3,644	3,628
11/10/2022	550.901	0,61%	3,60	3,568	3,626	3,618
10/10/2022	430.577	0,96%	3,548	3,512	3,596	3,596
07/10/2022	436.529	0,74%	3,516	3,508	3,562	3,562
06/10/2022	364.290	0,28%	3,54	3,514	3,56	3,536
05/10/2022	358.824	-2,06%	3,60	3,484	3,60	3,526
04/10/2022	659.094	1,18%	3,59	3,542	3,60	3,60
03/10/2022	367.221	2,07%	3,478	3,458	3,584	3,558
30/09/2022	2.123.970	1,93%	3,442	3,43	3,524	3,486
29/09/2022	544.655	-1,10%	3,46	3,396	3,474	3,42
28/09/2022	619.299	0,99%	3,44	3,362	3,458	3,458
27/09/2022	683.393	1,36%	3,384	3,384	3,47	3,424
26/09/2022	1.334.416	3,37%	3,25	3,25	3,398	3,378
23/09/2022	1.070.115	-4,83%	3,438	3,242	3,438	3,268
22/09/2022	543.461	-2,22%	3,48	3,422	3,48	3,434
21/09/2022	524.503	-0,79%	3,52	3,508	3,554	3,512
20/09/2022	606.016	-2,21%	3,60	3,522	3,624	3,54
19/09/2022	428.667	0,11%	3,604	3,532	3,632	3,62
16/09/2022	499.500	-1,58%	3,678	3,612	3,678	3,616
15/09/2022	519.610	-0,27%	3,68	3,65	3,706	3,674
14/09/2022	527.484	-2,23%	3,70	3,684	3,742	3,684
13/09/2022	474.883	-0,21%	3,80	3,716	3,80	3,768
12/09/2022	532.946	2,28%	3,714	3,692	3,788	3,776
09/09/2022	385.917	1,15%	3,692	3,676	3,708	3,692
08/09/2022	658.668	-1,35%	3,70	3,64	3,72	3,65
07/09/2022	696.075	-3,04%	3,81	3,688	3,814	3,70
06/09/2022	471.217	-0,68%	3,854	3,814	3,856	3,816
05/09/2022	563.537	-2,29%	3,93	3,81	3,93	3,842
02/09/2022	302.748	0,56%	3,904	3,884	3,932	3,932
01/09/2022	561.095	-1,21%	3,944	3,86	3,944	3,91
31/08/2022	405.014	-0,10%	3,978	3,93	3,98	3,958
30/08/2022	500.249	-0,70%	4,00	3,938	4,018	3,962
29/08/2022	431.510	-1,58%	4,00	3,934	4,00	3,99
26/08/2022	542.785	-0,54%	4,10	4,03	4,10	4,054
25/08/2022	354.604	-0,10%	4,10	4,056	4,10	4,076
24/08/2022	636.392	-1,02%	4,132	4,062	4,142	4,08
23/08/2022	335.031	-0,44%	4,104	4,104	4,15	4,122
22/08/2022	377.445	-0,15%	4,12	4,09	4,148	4,14
19/08/2022	491.515	0,00%	4,10	4,08	4,146	4,146
18/08/2022	1.017.317	1,52%	4,06	4,06	4,168	4,146
17/08/2022	418.317	-0,73%	4,114	4,046	4,114	4,084
16/08/2022	612.243	0,93%	4,112	4,076	4,118	4,114
15/08/2022	471.842	-1,02%	4,12	4,026	4,13	4,076
12/08/2022	401.549	0,73%	4,088	4,076	4,12	4,118
11/08/2022	528.015	-0,54%	4,126	4,084	4,148	4,088