The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	714.157	1,58%	4,08	4,042	4,118	4,11
09/08/2022	714.386	0,65%	4,01	4,01	4,086	4,046
08/08/2022	495.593	1,26%	3,974	3,962	4,034	4,02
05/08/2022	435.567	-0,05%	3,974	3,932	3,978	3,97
04/08/2022	393.506	0,86%	3,94	3,93	3,978	3,972
03/08/2022	380.105	-0,10%	3,93	3,902	3,956	3,938
02/08/2022	732.585	0,46%	3,92	3,854	3,97	3,942
01/08/2022	714.324	-2,58%	4,018	3,924	4,018	3,924
29/07/2022	1.141.794	-2,00%	4,124	3,99	4,152	4,028
28/07/2022	1.286.767	-0,73%	4,144	4,082	4,186	4,11
27/07/2022	1.979.294	3,50%	4,002	4,002	4,14	4,14
26/07/2022	1.204.429	-1,24%	4,054	3,994	4,072	4,00
25/07/2022	978.582	0,40%	4,014	3,982	4,072	4,05
22/07/2022	2.133.975	-0,64%	4,12	3,982	4,20	4,034
21/07/2022	1.363.278	1,15%	3,99	3,988	4,098	4,06
20/07/2022	850.238	1,06%	3,972	3,954	4,02	4,014
19/07/2022	905.463	0,05%	3,95	3,944	3,982	3,972
18/07/2022	759.987	1,69%	3,866	3,866	3,978	3,97
15/07/2022	775.140	2,74%	3,80	3,796	3,92	3,904
14/07/2022	869.161	-0,52%	3,80	3,778	3,834	3,80
13/07/2022	788.556	0,00%	3,80	3,774	3,836	3,82
12/07/2022	591.597	0,47%	3,82	3,77	3,834	3,82
11/07/2022	487.023	0,21%	3,75	3,738	3,814	3,802
08/07/2022	457.538	0,11%	3,768	3,754	3,802	3,794
07/07/2022	366.313	3,16%	3,73	3,708	3,80	3,79
06/07/2022	601.641	1,32%	3,66	3,65	3,708	3,674
05/07/2022	1.062.549	-5,57%	3,826	3,626	3,846	3,626
04/07/2022	661.311	1,64%	3,77	3,77	3,864	3,84
01/07/2022	970.104	-1,51%	3,83	3,766	3,832	3,778
30/06/2022	870.703	-1,94%	3,864	3,826	3,912	3,836
29/06/2022	809.396	0,36%	3,856	3,846	3,93	3,912
28/06/2022	829.675	0,67%	3,876	3,876	3,942	3,898
27/06/2022	552.412	1,10%	3,82	3,82	3,918	3,872
24/06/2022	566.946	1,86%	3,81	3,778	3,84	3,83
23/06/2022	640.869	-0,63%	3,77	3,722	3,806	3,76
22/06/2022	779.247	-2,68%	3,864	3,78	3,87	3,784
21/06/2022	598.681	-0,26%	3,892	3,87	3,918	3,888
20/06/2022	606.749	0,83%	3,85	3,826	3,908	3,898
17/06/2022	1.401.112	-0,05%	3,88	3,80	3,90	3,866
16/06/2022	910.757	-0,31%	3,868	3,828	3,888	3,868
15/06/2022	1.347.751	0,52%	3,91	3,864	3,938	3,88
14/06/2022	1.980.244	2,17%	3,76	3,758	3,894	3,86
13/06/2022	1.406.288	-2,18%	3,814	3,76	3,842	3,778
10/06/2022	1.534.002	-3,31%	3,98	3,83	3,982	3,862
09/06/2022	1.630.797	-2,73%	4,10	3,98	4,106	3,994
08/06/2022	842.776	-0,05%	4,11	4,082	4,134	4,106
07/06/2022	1.468.682	1,89%	4,02	4,02	4,108	4,108
06/06/2022	736.681	-0,35%	4,02	4,02	4,084	4,032
03/06/2022	1.137.678	2,17%	4,00	3,97	4,048	4,046
02/06/2022	2.115.179	-1,01%	4,122	4,08	4,164	4,10
01/06/2022	1.211.958	-0,48%	4,17	4,124	4,17	4,142
31/05/2022	1.176.243	-0,34%	4,19	4,13	4,19	4,162