Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

THE NAVIGATOR COMPANY, SA (NVG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
19-02-2020 870.651 0,72% 3,08 3,064 3,092 3,092
18-02-2020 1.297.917 -1,60% 3,10 3,052 3,114 3,07
17-02-2020 781.957 0,97% 3,106 3,10 3,166 3,12
14-02-2020 2.339.931 -4,51% 3,20 3,086 3,236 3,09
13-02-2020 1.494.713 0,06% 3,22 3,176 3,256 3,236
12-02-2020 3.280.362 -4,88% 3,312 3,15 3,352 3,234
11-02-2020 1.338.326 2,91% 3,304 3,304 3,404 3,40
10-02-2020 808.529 0,86% 3,27 3,244 3,32 3,304
07-02-2020 818.650 -1,74% 3,314 3,246 3,33 3,276
06-02-2020 793.974 0,66% 3,336 3,334 3,386 3,334
05-02-2020 949.338 1,16% 3,28 3,262 3,354 3,312
04-02-2020 585.081 1,05% 3,258 3,258 3,292 3,274
03-02-2020 434.046 0,00% 3,24 3,222 3,26 3,24
31-01-2020 510.754 -1,04% 3,30 3,24 3,30 3,24
30-01-2020 566.384 -0,73% 3,28 3,24 3,308 3,274
29-01-2020 604.229 0,37% 3,286 3,286 3,322 3,298
28-01-2020 700.034 0,98% 3,254 3,228 3,30 3,286
27-01-2020 829.589 -2,52% 3,298 3,242 3,298 3,254
24-01-2020 524.936 1,03% 3,334 3,322 3,356 3,338
23-01-2020 761.627 -2,08% 3,368 3,30 3,368 3,304
22-01-2020 512.543 0,30% 3,398 3,354 3,398 3,374
21-01-2020 448.831 -0,65% 3,354 3,352 3,396 3,364
20-01-2020 848.768 0,95% 3,35 3,342 3,396 3,386
17-01-2020 1.487.436 -0,77% 3,40 3,322 3,41 3,354
16-01-2020 690.673 0,48% 3,39 3,356 3,402 3,38
15-01-2020 557.487 -0,24% 3,374 3,356 3,396 3,364
14-01-2020 1.070.290 -0,18% 3,386 3,352 3,41 3,372
13-01-2020 463.347 -0,18% 3,398 3,366 3,40 3,378
10-01-2020 680.814 0,12% 3,39 3,366 3,40 3,384
09-01-2020 1.662.977 -1,63% 3,458 3,374 3,458 3,38
08-01-2020 1.295.497 -1,04% 3,46 3,372 3,466 3,436
07-01-2020 1.239.648 0,75% 3,472 3,462 3,546 3,472
06-01-2020 917.543 -0,61% 3,584 3,528 3,594 3,586
03-01-2020 649.996 -0,77% 3,612 3,582 3,628 3,608
02-01-2020 677.612 1,34% 3,622 3,622 3,66 3,636
31-12-2019 327.546 -0,33% 3,606 3,582 3,61 3,588
30-12-2019 502.465 -0,17% 3,612 3,596 3,63 3,60
27-12-2019 686.282 0,78% 3,578 3,578 3,634 3,606
26-12-2019 161.202 0,28% 3,566 3,558 3,60 3,578
24-12-2019 161.202 0,28% 3,566 3,558 3,60 3,578
23-12-2019 851.840 1,02% 3,53 3,53 3,62 3,568
20-12-2019 1.047.702 -0,40% 3,56 3,514 3,574 3,532
19-12-2019 726.037 -0,78% 3,57 3,526 3,592 3,546
18-12-2019 955.577 -0,78% 3,602 3,544 3,602 3,574
17-12-2019 540.399 -1,04% 3,64 3,602 3,648 3,602
16-12-2019 698.004 0,50% 3,622 3,598 3,65 3,64
13-12-2019 1.924.703 0,00% 3,64 3,61 3,688 3,622
12-12-2019 560.053 0,61% 3,62 3,592 3,638 3,622
11-12-2019 678.181 0,56% 3,592 3,574 3,638 3,60
10-12-2019 459.943 -0,78% 3,62 3,564 3,62 3,58
09-12-2019 540.590 -0,11% 3,604 3,594 3,634 3,608
06-12-2019 1.096.214 2,38% 3,552 3,54 3,628 3,612
05-12-2019 642.849 -0,40% 3,532 3,508 3,564 3,528
04-12-2019 615.094 2,43% 3,45 3,45 3,56 3,542
03-12-2019 1.144.038 -1,59% 3,524 3,444 3,54 3,458
02-12-2019 1.209.649 0,69% 3,516 3,50 3,532 3,514
29-11-2019 879.863 -1,91% 3,542 3,484 3,546 3,49
28-11-2019 651.497 0,45% 3,54 3,512 3,584 3,558
27-11-2019 836.158 -2,16% 3,628 3,54 3,628 3,542
26-11-2019 866.765 0,39% 3,626 3,566 3,63 3,62
25-11-2019 1.220.856 2,27% 3,584 3,574 3,648 3,606
22-11-2019 387.435 0,57% 3,50 3,486 3,54 3,526
21-11-2019 510.769 -0,96% 3,534 3,468 3,54 3,506
20-11-2019 630.267 -1,50% 3,598 3,516 3,598 3,54
19-11-2019 785.948 0,79% 3,58 3,566 3,628 3,594
18-11-2019 601.403 -1,60% 3,64 3,558 3,64 3,566
15-11-2019 623.408 1,74% 3,58 3,566 3,624 3,624
14-11-2019 295.652 -0,39% 3,58 3,544 3,58 3,562
13-11-2019 691.311 0,96% 3,542 3,502 3,58 3,576
12-11-2019 845.803 -1,23% 3,546 3,528 3,58 3,542
11-11-2019 907.298 0,73% 3,56 3,52 3,59 3,586
08-11-2019 959.791 -0,34% 3,552 3,514 3,568 3,56
07-11-2019 1.839.601 2,76% 3,50 3,498 3,578 3,572
06-11-2019 1.186.677 -0,40% 3,49 3,462 3,516 3,476
05-11-2019 1.441.089 1,34% 3,45 3,428 3,492 3,49
04-11-2019 2.753.433 5,06% 3,294 3,294 3,456 3,444
01-11-2019 663.156 1,42% 3,232 3,214 3,278 3,278
31-10-2019 830.581 0,50% 3,228 3,166 3,238 3,232
30-10-2019 1.467.832 -0,68% 3,26 3,168 3,272 3,216
29-10-2019 1.042.646 -1,82% 3,298 3,23 3,30 3,238
28-10-2019 956.920 -0,18% 3,30 3,28 3,33 3,298
25-10-2019 768.037 -0,78% 3,342 3,288 3,342 3,304
24-10-2019 1.019.049 0,12% 3,328 3,31 3,384 3,33
23-10-2019 1.294.539 0,24% 3,32 3,296 3,33 3,326
22-10-2019 775.005 -0,54% 3,346 3,302 3,38 3,318
21-10-2019 1.007.799 1,89% 3,288 3,278 3,34 3,336
18-10-2019 794.386 -0,73% 3,29 3,264 3,338 3,274
17-10-2019 1.142.431 0,12% 3,278 3,278 3,33 3,298
16-10-2019 802.666 0,43% 3,29 3,238 3,30 3,294
15-10-2019 1.190.780 0,74% 3,256 3,242 3,314 3,28
14-10-2019 1.494.457 -1,93% 3,308 3,186 3,308 3,256
11-10-2019 2.433.029 5,67% 3,138 3,138 3,32 3,32
10-10-2019 1.602.416 1,95% 3,10 3,076 3,15 3,142
09-10-2019 960.716 0,98% 3,066 3,03 3,088 3,082
08-10-2019 870.722 0,26% 3,068 3,016 3,068 3,052
07-10-2019 984.312 0,20% 3,026 3,006 3,062 3,044
04-10-2019 1.040.099 0,60% 3,03 2,988 3,038 3,038
03-10-2019 1.773.329 -2,77% 3,102 2,99 3,106 3,02
02-10-2019 1.560.001 -2,45% 3,18 3,106 3,18 3,106
01-10-2019 1.216.037 -2,99% 3,222 3,17 3,252 3,184

login

Pesquisa de títulos

Fale Connosco