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 > >>
23-09-2019 1.013.377 -0,80% 3,218 3,20 3,226 3,208
20-09-2019 1.013.377 -0,80% 3,218 3,20 3,226 3,208
19-09-2019 736.024 1,00% 3,212 3,176 3,236 3,234
18-09-2019 885.367 -2,02% 3,284 3,196 3,284 3,202
17-09-2019 689.356 -1,15% 3,30 3,26 3,316 3,268
16-09-2019 653.222 0,49% 3,284 3,256 3,312 3,306
13-09-2019 645.052 1,61% 3,24 3,24 3,30 3,29
12-09-2019 997.973 -1,52% 3,29 3,22 3,308 3,238
11-09-2019 1.246.221 1,54% 3,25 3,25 3,31 3,288
10-09-2019 1.451.377 2,47% 3,152 3,15 3,238 3,238
09-09-2019 641.705 1,15% 3,134 3,118 3,164 3,16
06-09-2019 945.431 0,71% 3,11 3,088 3,146 3,124
05-09-2019 874.198 0,58% 3,10 3,056 3,134 3,102
04-09-2019 466.386 1,78% 3,058 3,048 3,086 3,084
03-09-2019 465.207 -1,05% 3,084 3,01 3,084 3,03
02-09-2019 462.478 -0,33% 3,086 3,05 3,094 3,062
30-08-2019 766.477 1,39% 3,04 3,03 3,074 3,072
29-08-2019 433.300 1,27% 3,032 2,986 3,032 3,03
28-08-2019 844.446 -1,32% 3,04 2,962 3,04 2,992
27-08-2019 653.650 0,13% 3,034 2,994 3,052 3,032
26-08-2019 906.983 1,34% 2,966 2,94 3,04 3,028
23-08-2019 771.493 -1,06% 3,02 2,984 3,054 2,988
22-08-2019 544.550 0,33% 3,01 2,988 3,04 3,02
21-08-2019 675.594 2,17% 2,962 2,952 3,01 3,01
20-08-2019 736.736 -1,41% 2,996 2,94 2,996 2,946
19-08-2019 1.105.363 1,98% 3,00 2,954 3,012 2,988
16-08-2019 599.785 2,74% 2,858 2,858 2,932 2,93
15-08-2019 1.054.732 -0,70% 2,896 2,83 2,896 2,852
14-08-2019 1.338.177 -1,37% 2,926 2,868 2,926 2,872
13-08-2019 1.554.435 2,61% 2,842 2,82 2,938 2,912
12-08-2019 1.249.043 -0,77% 2,866 2,81 2,892 2,838
09-08-2019 1.023.548 -0,97% 2,886 2,852 2,888 2,86
08-08-2019 2.316.069 2,27% 2,852 2,80 2,89 2,888
07-08-2019 1.784.745 0,14% 2,836 2,794 2,862 2,824
06-08-2019 2.016.028 -0,63% 2,83 2,816 2,876 2,82
05-08-2019 1.752.636 -2,07% 2,85 2,806 2,866 2,838
02-08-2019 2.152.508 -3,59% 2,952 2,878 2,966 2,898
01-08-2019 1.674.517 -1,38% 3,046 2,968 3,046 3,006
31-07-2019 1.474.080 -1,23% 3,106 3,044 3,106 3,048
30-07-2019 1.697.177 -2,22% 3,156 3,084 3,172 3,086
29-07-2019 1.511.029 -2,17% 3,22 3,156 3,228 3,156
26-07-2019 1.415.840 -0,43% 3,25 3,202 3,25 3,226
25-07-2019 1.961.503 -1,10% 3,264 3,176 3,27 3,24
24-07-2019 1.442.008 0,06% 3,262 3,208 3,28 3,276
23-07-2019 1.578.169 2,31% 3,21 3,21 3,282 3,274
22-07-2019 789.326 0,82% 3,17 3,154 3,23 3,20
19-07-2019 1.006.581 0,38% 3,166 3,156 3,212 3,174
18-07-2019 965.370 -1,00% 3,19 3,152 3,19 3,162
17-07-2019 1.145.273 -1,42% 3,234 3,174 3,262 3,194
16-07-2019 923.315 0,06% 3,248 3,226 3,258 3,24
15-07-2019 1.183.485 1,06% 3,22 3,21 3,266 3,238
12-07-2019 1.264.209 0,13% 3,20 3,19 3,242 3,204
11-07-2019 861.857 -0,37% 3,234 3,182 3,24 3,20
10-07-2019 950.526 -0,06% 3,216 3,188 3,232 3,212
09-07-2019 1.628.167 -3,72% 3,316 3,212 3,316 3,214
08-07-2019 636.615 -0,06% 3,328 3,314 3,366 3,338
05-07-2019 698.307 -0,77% 3,37 3,326 3,37 3,34
04-07-2019 563.912 -0,12% 3,372 3,366 3,406 3,366
03-07-2019 886.459 -1,23% 3,438 3,348 3,438 3,37
02-07-2019 1.209.866 0,06% 3,46 3,408 3,46 3,412
01-07-2019 1.108.642 1,55% 3,418 3,386 3,454 3,41
28-06-2019 720.092 0,30% 3,35 3,32 3,38 3,358
27-06-2019 1.013.865 1,03% 3,32 3,308 3,368 3,348
26-06-2019 746.481 1,91% 3,25 3,248 3,32 3,314
25-06-2019 933.073 0,62% 3,23 3,222 3,286 3,252
24-06-2019 1.233.511 -0,55% 3,268 3,214 3,316 3,232
21-06-2019 3.514.305 0,25% 3,256 3,23 3,286 3,25
20-06-2019 848.832 0,19% 3,26 3,21 3,28 3,242
19-06-2019 1.302.917 -0,25% 3,244 3,218 3,284 3,236
18-06-2019 1.275.860 1,12% 3,20 3,154 3,246 3,244
17-06-2019 955.747 -1,60% 3,274 3,20 3,282 3,208
14-06-2019 833.621 -1,81% 3,336 3,256 3,336 3,26
13-06-2019 1.368.623 1,41% 3,294 3,258 3,362 3,32
12-06-2019 847.993 -0,73% 3,28 3,246 3,31 3,274
11-06-2019 1.382.378 2,68% 3,218 3,218 3,31 3,298
10-06-2019 1.049.951 0,38% 3,218 3,166 3,232 3,212
07-06-2019 1.103.036 -0,19% 3,202 3,168 3,226 3,20
06-06-2019 1.460.901 0,63% 3,186 3,152 3,21 3,206
05-06-2019 1.715.124 -1,36% 3,248 3,142 3,248 3,186
04-06-2019 1.166.530 2,15% 3,164 3,128 3,232 3,23
03-06-2019 919.768 -1,19% 3,196 3,13 3,196 3,162
31-05-2019 1.312.276 -0,50% 3,21 3,17 3,21 3,20
30-05-2019 756.732 0,13% 3,23 3,208 3,248 3,216
29-05-2019 2.039.930 -2,90% 3,29 3,172 3,29 3,212
28-05-2019 1.667.443 -1,49% 3,372 3,304 3,378 3,308
27-05-2019 839.604 0,24% 3,37 3,33 3,388 3,358
24-05-2019 1.636.134 0,00% 3,394 3,344 3,394 3,35
23-05-2019 1.718.416 -1,59% 3,39 3,35 3,40 3,35
22-05-2019 1.982.862 -0,53% 3,434 3,384 3,458 3,404
21-05-2019 1.457.301 1,00% 3,402 3,36 3,43 3,422
20-05-2019 2.222.093 -3,81% 3,526 3,362 3,532 3,388
17-05-2019 1.051.142 0,40% 3,498 3,482 3,568 3,522
16-05-2019 1.212.533 1,51% 3,458 3,428 3,51 3,508
15-05-2019 999.185 -0,06% 3,47 3,408 3,47 3,456
14-05-2019 826.228 0,29% 3,48 3,432 3,494 3,458
13-05-2019 1.047.775 -3,09% 3,592 3,438 3,592 3,448
10-05-2019 1.497.767 -1,22% 3,602 3,548 3,69 3,558
09-05-2019 1.308.296 -1,10% 3,64 3,53 3,64 3,602
08-05-2019 1.135.810 -1,78% 3,728 3,614 3,738 3,642
07-05-2019 1.116.148 -1,54% 3,768 3,706 3,782 3,708

login

Pesquisa de títulos

Fale Connosco