The Navigator Company SA (NVG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
1.108.432 |
-0,85%
|
3,322
|
3,282
|
3,346
|
3,282
|
| 20/02/2025 |
719.377 |
-0,12%
|
3,312
|
3,306
|
3,334
|
3,31
|
| 19/02/2025 |
1.400.654 |
-1,13%
|
3,35
|
3,312
|
3,368
|
3,314
|
| 18/02/2025 |
736.935 |
-0,24%
|
3,36
|
3,336
|
3,366
|
3,352
|
| 17/02/2025 |
1.423.732 |
-1,64%
|
3,428
|
3,36
|
3,436
|
3,36
|
| 14/02/2025 |
4.106.189 |
-3,83%
|
3,55
|
3,358
|
3,55
|
3,416
|
| 13/02/2025 |
783.349 |
1,20%
|
3,504
|
3,504
|
3,574
|
3,552
|
| 12/02/2025 |
514.505 |
-0,74%
|
3,526
|
3,498
|
3,56
|
3,51
|
| 11/02/2025 |
650.594 |
-1,01%
|
3,596
|
3,532
|
3,596
|
3,536
|
| 10/02/2025 |
722.385 |
0,28%
|
3,568
|
3,568
|
3,616
|
3,572
|
| 07/02/2025 |
4.863.453 |
-0,50%
|
3,578
|
3,546
|
3,58
|
3,562
|
| 06/02/2025 |
794.572 |
1,71%
|
3,51
|
3,51
|
3,608
|
3,58
|
| 05/02/2025 |
541.898 |
-0,28%
|
3,53
|
3,502
|
3,558
|
3,52
|
| 04/02/2025 |
392.368 |
0,46%
|
3,512
|
3,498
|
3,53
|
3,53
|
| 03/02/2025 |
424.767 |
-0,45%
|
3,502
|
3,48
|
3,522
|
3,514
|
| 31/01/2025 |
367.847 |
0,34%
|
3,522
|
3,514
|
3,538
|
3,53
|
| 30/01/2025 |
343.193 |
0,46%
|
3,506
|
3,498
|
3,528
|
3,518
|
| 29/01/2025 |
220.644 |
-0,06%
|
3,504
|
3,484
|
3,512
|
3,502
|
| 28/01/2025 |
163.322 |
0,11%
|
3,508
|
3,488
|
3,508
|
3,504
|
| 27/01/2025 |
369.093 |
-0,11%
|
3,48
|
3,48
|
3,514
|
3,50
|
| 24/01/2025 |
362.645 |
0,63%
|
3,49
|
3,476
|
3,51
|
3,504
|
| 23/01/2025 |
432.576 |
0,52%
|
3,454
|
3,454
|
3,514
|
3,482
|
| 22/01/2025 |
464.542 |
-0,29%
|
3,472
|
3,464
|
3,50
|
3,464
|
| 21/01/2025 |
503.695 |
-0,29%
|
3,474
|
3,45
|
3,48
|
3,474
|
| 20/01/2025 |
695.337 |
-0,74%
|
3,51
|
3,476
|
3,522
|
3,484
|
| 17/01/2025 |
338.761 |
-0,11%
|
3,50
|
3,50
|
3,536
|
3,51
|
| 16/01/2025 |
408.217 |
0,46%
|
3,51
|
3,496
|
3,528
|
3,514
|
| 15/01/2025 |
405.891 |
0,40%
|
3,494
|
3,48
|
3,52
|
3,498
|
| 14/01/2025 |
266.020 |
0,58%
|
3,49
|
3,468
|
3,508
|
3,484
|
| 13/01/2025 |
507.554 |
0,52%
|
3,44
|
3,422
|
3,474
|
3,464
|
| 09/01/2025 |
1.038.563 |
0,89%
|
3,592
|
3,446
|
3,656
|
3,446
|
| 08/01/2025 |
783.989 |
-0,61%
|
3,64
|
3,56
|
3,64
|
3,61
|
| 07/01/2025 |
594.905 |
-0,22%
|
3,656
|
3,63
|
3,656
|
3,632
|
| 06/01/2025 |
826.198 |
-0,44%
|
3,68
|
3,622
|
3,68
|
3,64
|
| 03/01/2025 |
1.008.920 |
-0,22%
|
3,664
|
3,634
|
3,68
|
3,656
|
| 02/01/2025 |
875.825 |
2,06%
|
3,60
|
3,58
|
3,664
|
3,664
|
| 31/12/2024 |
0 |
0,90%
|
3,564
|
3,556
|
3,594
|
3,59
|
| 30/12/2024 |
517.965 |
-0,62%
|
3,558
|
3,55
|
3,572
|
3,558
|
| 27/12/2024 |
1.101.532 |
0,73%
|
3,55
|
3,546
|
3,588
|
3,58
|
| 26/12/2024 |
0 |
0,40%
|
3,558
|
3,504
|
3,558
|
3,554
|
| 24/12/2024 |
0 |
0,40%
|
3,558
|
3,504
|
3,558
|
3,54
|
| 23/12/2024 |
1.081.306 |
1,72%
|
3,48
|
3,474
|
3,566
|
3,54
|
| 20/12/2024 |
5.320.625 |
2,23%
|
3,43
|
3,406
|
3,496
|
3,48
|
| 19/12/2024 |
428.474 |
-0,47%
|
3,426
|
3,394
|
3,43
|
3,404
|
| 18/12/2024 |
0 |
-0,06%
|
3,42
|
3,392
|
3,43
|
3,42
|
| 17/12/2024 |
783.954 |
-0,98%
|
3,452
|
3,42
|
3,46
|
3,422
|
| 16/12/2024 |
376.276 |
0,12%
|
3,444
|
3,436
|
3,462
|
3,456
|
| 13/12/2024 |
456.414 |
-0,06%
|
3,444
|
3,436
|
3,482
|
3,452
|
| 12/12/2024 |
398.139 |
0,12%
|
3,444
|
3,428
|
3,456
|
3,454
|
| 11/12/2024 |
379.649 |
1,05%
|
3,416
|
3,414
|
3,458
|
3,45
|
| 10/12/2024 |
541.031 |
-0,76%
|
3,43
|
3,412
|
3,438
|
3,414
|
| 09/12/2024 |
349.452 |
0,53%
|
3,43
|
3,416
|
3,452
|
3,44
|
| 06/12/2024 |
333.774 |
-1,78%
|
3,484
|
3,42
|
3,494
|
3,422
|
| 05/12/2024 |
585.925 |
0,00%
|
3,482
|
3,482
|
3,522
|
3,484
|
| 04/12/2024 |
876.802 |
1,10%
|
3,452
|
3,432
|
3,498
|
3,484
|
| 03/12/2024 |
547.535 |
1,29%
|
3,42
|
3,394
|
3,454
|
3,446
|
| 02/12/2024 |
680.099 |
-0,82%
|
3,43
|
3,40
|
3,444
|
3,402
|
| 29/11/2024 |
869.811 |
-0,87%
|
3,458
|
3,416
|
3,458
|
3,43
|
| 28/11/2024 |
296.753 |
-0,17%
|
3,482
|
3,448
|
3,482
|
3,46
|
| 27/11/2024 |
464.379 |
-0,69%
|
3,49
|
3,442
|
3,49
|
3,466
|
| 26/11/2024 |
440.363 |
-0,63%
|
3,494
|
3,482
|
3,496
|
3,49
|
| 25/11/2024 |
550.743 |
0,06%
|
3,51
|
3,494
|
3,528
|
3,512
|
| 22/11/2024 |
592.277 |
-0,74%
|
3,526
|
3,49
|
3,546
|
3,51
|
| 21/11/2024 |
1.236.300 |
-3,44%
|
3,654
|
3,496
|
3,656
|
3,536
|
| 20/11/2024 |
341.693 |
-1,24%
|
3,71
|
3,656
|
3,72
|
3,662
|
| 19/11/2024 |
412.421 |
0,27%
|
3,70
|
3,66
|
3,726
|
3,708
|
| 18/11/2024 |
606.952 |
1,32%
|
3,65
|
3,65
|
3,698
|
3,698
|
| 15/11/2024 |
510.220 |
1,11%
|
3,61
|
3,60
|
3,65
|
3,65
|
| 14/11/2024 |
1.299.441 |
4,52%
|
3,53
|
3,512
|
3,624
|
3,61
|
| 13/11/2024 |
420.976 |
-0,92%
|
3,49
|
3,45
|
3,49
|
3,454
|
| 12/11/2024 |
669.648 |
-0,34%
|
3,498
|
3,452
|
3,498
|
3,486
|
| 11/11/2024 |
508.761 |
0,52%
|
3,49
|
3,482
|
3,508
|
3,498
|
| 08/11/2024 |
337.541 |
-0,23%
|
3,49
|
3,48
|
3,50
|
3,48
|
| 07/11/2024 |
305.686 |
1,10%
|
3,47
|
3,47
|
3,52
|
3,488
|
| 06/11/2024 |
628.969 |
-1,71%
|
3,50
|
3,434
|
3,514
|
3,45
|
| 05/11/2024 |
767.970 |
0,06%
|
3,494
|
3,48
|
3,542
|
3,51
|
| 04/11/2024 |
503.180 |
-1,07%
|
3,546
|
3,508
|
3,56
|
3,508
|
| 01/11/2024 |
406.220 |
0,28%
|
3,526
|
3,51
|
3,552
|
3,546
|
| 31/10/2024 |
438.004 |
-0,45%
|
3,55
|
3,528
|
3,57
|
3,536
|
| 30/10/2024 |
596.151 |
-1,61%
|
3,61
|
3,544
|
3,61
|
3,552
|
| 29/10/2024 |
724.534 |
1,52%
|
3,564
|
3,554
|
3,634
|
3,61
|
| 28/10/2024 |
782.035 |
-0,11%
|
3,576
|
3,526
|
3,586
|
3,556
|
| 25/10/2024 |
1.235.871 |
-0,73%
|
3,60
|
3,532
|
3,668
|
3,56
|
| 24/10/2024 |
464.203 |
-0,88%
|
3,62
|
3,582
|
3,622
|
3,586
|
| 23/10/2024 |
316.684 |
-0,06%
|
3,60
|
3,60
|
3,63
|
3,618
|
| 22/10/2024 |
2.695.157 |
-0,39%
|
3,624
|
3,606
|
3,634
|
3,62
|
| 21/10/2024 |
301.893 |
-1,46%
|
3,67
|
3,626
|
3,688
|
3,634
|
| 18/10/2024 |
357.018 |
-0,11%
|
3,694
|
3,67
|
3,698
|
3,688
|
| 17/10/2024 |
651.449 |
-0,75%
|
3,73
|
3,684
|
3,73
|
3,692
|
| 16/10/2024 |
257.297 |
-0,75%
|
3,736
|
3,71
|
3,748
|
3,72
|
| 15/10/2024 |
346.421 |
-0,53%
|
3,774
|
3,74
|
3,774
|
3,748
|
| 14/10/2024 |
308.377 |
-1,26%
|
3,822
|
3,768
|
3,822
|
3,768
|
| 11/10/2024 |
698.103 |
1,81%
|
3,758
|
3,746
|
3,826
|
3,816
|
| 10/10/2024 |
152.689 |
-0,11%
|
3,752
|
3,74
|
3,77
|
3,748
|
| 09/10/2024 |
214.481 |
0,54%
|
3,73
|
3,73
|
3,768
|
3,752
|
| 08/10/2024 |
151.901 |
-0,64%
|
3,744
|
3,732
|
3,752
|
3,732
|
| 07/10/2024 |
195.755 |
0,16%
|
3,75
|
3,734
|
3,76
|
3,756
|
| 04/10/2024 |
586.945 |
0,81%
|
3,72
|
3,72
|
3,774
|
3,75
|
| 03/10/2024 |
419.393 |
-0,32%
|
3,756
|
3,70
|
3,758
|
3,72
|
| 02/10/2024 |
404.198 |
1,03%
|
3,702
|
3,70
|
3,746
|
3,732
|
