The Navigator Company SA (NVG)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 13/03/2026 | 933.397 | -1,07% | 3,358 | 3,29 | 3,358 | 3,316 |
| 12/03/2026 | 981.921 | 0,72% | 3,32 | 3,32 | 3,368 | 3,352 |
| 11/03/2026 | 662.651 | 0,24% | 3,32 | 3,29 | 3,33 | 3,328 |
| 10/03/2026 | 963.909 | 2,09% | 3,30 | 3,284 | 3,332 | 3,32 |
| 09/03/2026 | 892.329 | -1,87% | 3,27 | 3,226 | 3,306 | 3,252 |
| 06/03/2026 | 810.833 | -0,24% | 3,332 | 3,27 | 3,334 | 3,314 |
| 05/03/2026 | 1.040.173 | 1,10% | 3,288 | 3,252 | 3,338 | 3,322 |
| 04/03/2026 | 986.898 | -1,02% | 3,316 | 3,272 | 3,336 | 3,286 |
| 03/03/2026 | 2.220.596 | -0,42% | 3,334 | 3,286 | 3,344 | 3,32 |
| 02/03/2026 | 1.549.690 | -2,97% | 3,35 | 3,31 | 3,372 | 3,334 |
| 27/02/2026 | 1.385.801 | -0,41% | 3,452 | 3,424 | 3,46 | 3,436 |
| 26/02/2026 | 1.371.937 | 1,17% | 3,40 | 3,394 | 3,46 | 3,45 |
| 25/02/2026 | 702.238 | 0,06% | 3,41 | 3,386 | 3,426 | 3,41 |
| 24/02/2026 | 1.087.272 | 0,59% | 3,39 | 3,388 | 3,436 | 3,408 |
| 23/02/2026 | 1.297.627 | 1,20% | 3,348 | 3,318 | 3,388 | 3,388 |
| 20/02/2026 | 3.753.544 | -0,83% | 3,294 | 3,176 | 3,348 | 3,348 |
| 19/02/2026 | 1.397.196 | -0,18% | 3,404 | 3,36 | 3,42 | 3,376 |
| 18/02/2026 | 1.476.754 | 0,06% | 3,384 | 3,338 | 3,384 | 3,382 |
| 17/02/2026 | 917.612 | 0,30% | 3,38 | 3,35 | 3,416 | 3,38 |
| 16/02/2026 | 745.110 | -0,53% | 3,406 | 3,37 | 3,414 | 3,37 |
| 13/02/2026 | 1.059.431 | -0,24% | 3,40 | 3,36 | 3,412 | 3,388 |
| 12/02/2026 | 2.145.174 | -0,88% | 3,424 | 3,366 | 3,424 | 3,396 |
| 11/02/2026 | 2.038.636 | 2,51% | 3,36 | 3,36 | 3,428 | 3,426 |
| 10/02/2026 | 1.126.653 | 0,36% | 3,342 | 3,31 | 3,358 | 3,342 |
| 09/02/2026 | 1.831.607 | 2,59% | 3,284 | 3,258 | 3,33 | 3,33 |
| 06/02/2026 | 842.713 | -0,31% | 3,242 | 3,222 | 3,254 | 3,246 |
| 05/02/2026 | 938.503 | -0,61% | 3,284 | 3,232 | 3,29 | 3,256 |
| 04/02/2026 | 1.472.239 | 1,55% | 3,238 | 3,22 | 3,292 | 3,276 |
| 03/02/2026 | 631.623 | 0,81% | 3,202 | 3,198 | 3,238 | 3,226 |
| 02/02/2026 | 700.160 | 0,19% | 3,192 | 3,166 | 3,206 | 3,20 |
| 30/01/2026 | 834.951 | -0,37% | 3,204 | 3,186 | 3,212 | 3,194 |
| 29/01/2026 | 723.897 | -0,74% | 3,232 | 3,206 | 3,238 | 3,206 |
| 28/01/2026 | 436.878 | 0,25% | 3,224 | 3,206 | 3,236 | 3,23 |
| 27/01/2026 | 686.736 | -0,56% | 3,242 | 3,206 | 3,242 | 3,222 |
| 26/01/2026 | 938.856 | 0,94% | 3,21 | 3,21 | 3,26 | 3,24 |
| 23/01/2026 | 803.707 | -1,17% | 3,24 | 3,196 | 3,256 | 3,21 |
| 22/01/2026 | 1.242.758 | 2,59% | 3,21 | 3,21 | 3,27 | 3,248 |
| 21/01/2026 | 937.324 | -0,13% | 3,17 | 3,116 | 3,174 | 3,166 |
| 20/01/2026 | 1.055.779 | -2,16% | 3,25 | 3,166 | 3,25 | 3,17 |
| 19/01/2026 | 912.996 | -0,98% | 3,262 | 3,234 | 3,262 | 3,24 |
| 16/01/2026 | 573.589 | -0,55% | 3,30 | 3,262 | 3,30 | 3,272 |
| 15/01/2026 | 862.608 | -0,72% | 3,312 | 3,26 | 3,314 | 3,29 |
| 14/01/2026 | 839.363 | 0,00% | 3,314 | 3,26 | 3,336 | 3,314 |
| 13/01/2026 | 1.429.071 | 1,47% | 3,27 | 3,256 | 3,314 | 3,314 |
| 12/01/2026 | 751.895 | 0,18% | 3,276 | 3,24 | 3,276 | 3,266 |
| 09/01/2026 | 1.147.050 | 0,74% | 3,244 | 3,21 | 3,268 | 3,26 |
| 08/01/2026 | 1.639.744 | 0,25% | 3,234 | 3,174 | 3,242 | 3,236 |
| 07/01/2026 | 1.542.303 | -1,35% | 3,28 | 3,218 | 3,30 | 3,228 |
| 06/01/2026 | 1.483.829 | 0,68% | 3,25 | 3,238 | 3,276 | 3,272 |
| 05/01/2026 | 1.358.943 | 1,31% | 3,216 | 3,182 | 3,25 | 3,25 |
| 02/01/2026 | 1.835.126 | 2,17% | 3,148 | 3,148 | 3,208 | 3,208 |
| 31/12/2025 | 485.513 | 0,06% | 3,144 | 3,124 | 3,144 | 3,14 |
| 30/12/2025 | 1.216.215 | -0,25% | 3,156 | 3,136 | 3,172 | 3,138 |
| 29/12/2025 | 2.455.045 | 1,94% | 3,092 | 3,092 | 3,154 | 3,146 |
| 24/12/2025 | 623.798 | 0,85% | 3,06 | 3,06 | 3,092 | 3,086 |
| 23/12/2025 | 522.020 | -0,39% | 3,078 | 3,058 | 3,082 | 3,06 |
| 22/12/2025 | 1.040.093 | -0,58% | 3,104 | 3,054 | 3,104 | 3,072 |
| 19/12/2025 | 2.533.374 | 1,71% | 3,04 | 3,032 | 3,124 | 3,09 |
| 18/12/2025 | 821.346 | 0,33% | 3,028 | 3,002 | 3,038 | 3,038 |
| 17/12/2025 | 585.541 | 0,00% | 3,03 | 3,01 | 3,032 | 3,028 |
| 16/12/2025 | 1.070.880 | -0,53% | 3,044 | 3,022 | 3,062 | 3,028 |
| 15/12/2025 | 571.514 | 0,00% | 3,058 | 3,04 | 3,06 | 3,044 |
| 12/12/2025 | 580.481 | 0,73% | 3,034 | 3,026 | 3,054 | 3,044 |
| 11/12/2025 | 892.741 | 0,40% | 3,034 | 3,01 | 3,044 | 3,022 |
| 10/12/2025 | 613.593 | -0,86% | 3,034 | 2,986 | 3,034 | 3,01 |
| 09/12/2025 | 739.402 | -0,46% | 3,058 | 3,026 | 3,074 | 3,036 |
| 08/12/2025 | 754.240 | -0,91% | 3,086 | 3,04 | 3,088 | 3,05 |
| 05/12/2025 | 982.352 | -0,26% | 3,09 | 3,042 | 3,092 | 3,078 |
| 04/12/2025 | 1.552.844 | 1,58% | 3,04 | 3,036 | 3,098 | 3,086 |
| 03/12/2025 | 650.701 | 0,60% | 3,03 | 3,024 | 3,052 | 3,038 |
| 02/12/2025 | 670.423 | -0,13% | 3,036 | 3,018 | 3,052 | 3,02 |
| 01/12/2025 | 645.567 | -0,53% | 3,048 | 3,02 | 3,054 | 3,024 |
| 28/11/2025 | 678.783 | -0,39% | 3,06 | 3,02 | 3,066 | 3,04 |
| 27/11/2025 | 746.036 | -0,46% | 3,07 | 3,036 | 3,086 | 3,052 |
| 26/11/2025 | 1.538.773 | 2,61% | 2,992 | 2,99 | 3,07 | 3,066 |
| 25/11/2025 | 1.140.242 | 2,33% | 2,92 | 2,902 | 2,99 | 2,988 |
| 24/11/2025 | 1.257.175 | -0,48% | 2,944 | 2,892 | 2,944 | 2,92 |
| 21/11/2025 | 1.488.093 | 0,14% | 2,92 | 2,888 | 2,934 | 2,934 |
| 20/11/2025 | 1.605.715 | -1,55% | 2,988 | 2,924 | 2,988 | 2,93 |
| 19/11/2025 | 704.511 | 0,20% | 2,98 | 2,966 | 2,992 | 2,976 |
| 18/11/2025 | 1.052.046 | -1,13% | 3,002 | 2,964 | 3,002 | 2,97 |
| 17/11/2025 | 864.859 | -0,86% | 3,03 | 3,00 | 3,046 | 3,004 |
| 14/11/2025 | 1.050.634 | -1,05% | 3,07 | 3,006 | 3,07 | 3,03 |
| 13/11/2025 | 1.259.143 | 0,20% | 3,06 | 3,05 | 3,078 | 3,062 |
| 12/11/2025 | 417.740 | 0,33% | 3,07 | 3,026 | 3,07 | 3,056 |
| 11/11/2025 | 560.243 | 0,26% | 3,05 | 3,022 | 3,05 | 3,046 |
| 10/11/2025 | 1.081.285 | 0,13% | 3,044 | 3,038 | 3,07 | 3,038 |
| 07/11/2025 | 895.118 | -0,66% | 3,06 | 3,002 | 3,064 | 3,034 |
| 06/11/2025 | 719.140 | 0,46% | 3,038 | 3,026 | 3,058 | 3,054 |
| 05/11/2025 | 1.206.886 | 0,93% | 3,012 | 3,01 | 3,044 | 3,04 |
| 04/11/2025 | 1.466.065 | -0,20% | 3,002 | 2,978 | 3,012 | 3,012 |
| 03/11/2025 | 509.957 | 0,47% | 3,01 | 3,00 | 3,02 | 3,018 |
| 31/10/2025 | 987.120 | 0,13% | 3,008 | 2,998 | 3,024 | 3,004 |
| 30/10/2025 | 1.385.772 | -0,99% | 3,024 | 3,00 | 3,034 | 3,00 |
| 29/10/2025 | 1.247.295 | 0,33% | 3,02 | 3,00 | 3,046 | 3,03 |
| 28/10/2025 | 2.630.563 | 1,00% | 2,98 | 2,956 | 3,022 | 3,02 |
| 27/10/2025 | 4.121.774 | -2,67% | 3,066 | 2,99 | 3,08 | 2,99 |
| 24/10/2025 | 1.942.600 | -0,13% | 3,072 | 3,038 | 3,08 | 3,072 |
| 23/10/2025 | 1.740.934 | -1,03% | 3,068 | 3,062 | 3,138 | 3,076 |
| 22/10/2025 | 945.565 | 1,11% | 3,08 | 3,08 | 3,118 | 3,108 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
