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 >
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
01/10/2024	442.962	0,16%	3,696	3,674	3,764	3,694
30/09/2024	1.245.701	0,99%	3,68	3,622	3,688	3,688
27/09/2024	483.428	0,06%	3,65	3,64	3,67	3,652
26/09/2024	335.711	-0,44%	3,668	3,65	3,676	3,65
25/09/2024	270.622	-0,44%	3,684	3,654	3,684	3,666
24/09/2024	436.149	0,88%	3,698	3,656	3,698	3,682
23/09/2024	330.237	0,44%	3,648	3,626	3,67	3,65
20/09/2024	555.004	-0,71%	3,66	3,614	3,66	3,634
19/09/2024	249.730	0,38%	3,678	3,642	3,69	3,66
18/09/2024	394.291	-0,92%	3,698	3,644	3,698	3,646
17/09/2024	416.167	-0,05%	3,682	3,674	3,708	3,68
16/09/2024	196.787	-0,76%	3,692	3,672	3,708	3,682
13/09/2024	404.127	1,15%	3,67	3,664	3,728	3,71
12/09/2024	231.917	0,00%	3,662	3,654	3,674	3,668
11/09/2024	269.069	0,06%	3,68	3,64	3,682	3,668
10/09/2024	537.938	0,71%	3,642	3,63	3,694	3,666
09/09/2024	210.737	0,66%	3,604	3,604	3,648	3,64
06/09/2024	325.217	0,17%	3,634	3,576	3,644	3,616
05/09/2024	210.587	-0,99%	3,626	3,61	3,656	3,61
04/09/2024	405.882	-0,38%	3,608	3,60	3,648	3,646
03/09/2024	262.847	-1,61%	3,72	3,648	3,724	3,66
02/09/2024	187.600	0,81%	3,708	3,684	3,72	3,72
30/08/2024	275.892	0,49%	3,688	3,68	3,71	3,69
29/08/2024	190.261	0,44%	3,672	3,65	3,694	3,672
28/08/2024	326.058	-1,03%	3,69	3,656	3,69	3,656
27/08/2024	335.350	0,44%	3,686	3,664	3,696	3,694
26/08/2024	220.343	0,05%	3,676	3,654	3,682	3,678
23/08/2024	181.899	0,55%	3,66	3,652	3,69	3,676
22/08/2024	201.641	-0,60%	3,662	3,65	3,672	3,656
21/08/2024	250.665	0,11%	3,682	3,652	3,686	3,678
20/08/2024	245.624	-0,38%	3,70	3,652	3,70	3,674
19/08/2024	330.481	1,43%	3,61	3,61	3,688	3,688
16/08/2024	300.138	0,44%	3,616	3,596	3,636	3,636
15/08/2024	313.904	0,39%	3,596	3,596	3,658	3,62
14/08/2024	273.198	-0,22%	3,62	3,588	3,632	3,606
13/08/2024	221.687	0,06%	3,64	3,584	3,64	3,614
12/08/2024	364.783	0,84%	3,586	3,586	3,616	3,612
09/08/2024	415.974	-0,50%	3,584	3,57	3,63	3,582
08/08/2024	453.627	-0,17%	3,59	3,56	3,63	3,60
07/08/2024	605.224	0,84%	3,60	3,568	3,618	3,606