The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24-04-2024	103.301	0,10%	4,128	4,11	4,14	4,132
23-04-2024	515.644	0,19%	4,104	4,104	4,188	4,128
22-04-2024	754.711	0,78%	4,072	4,072	4,132	4,12
19-04-2024	1.284.058	3,49%	3,928	3,928	4,098	4,088
18-04-2024	510.609	0,00%	3,952	3,914	3,972	3,95
17-04-2024	352.622	0,77%	3,93	3,928	3,99	3,95
16-04-2024	609.626	0,72%	3,87	3,854	3,932	3,92
15-04-2024	259.998	-1,27%	3,942	3,87	3,946	3,892
12-04-2024	331.976	-0,20%	3,964	3,936	3,992	3,942
11-04-2024	373.573	0,61%	3,93	3,892	3,956	3,95
10-04-2024	286.284	-0,86%	3,99	3,91	3,998	3,926
09-04-2024	208.039	-0,35%	3,97	3,95	3,996	3,96
08-04-2024	449.950	-0,95%	4,018	3,97	4,042	3,974
05-04-2024	239.637	-0,45%	3,982	3,98	4,032	4,012
04-04-2024	672.115	-0,35%	4,044	3,974	4,054	4,03
03-04-2024	427.623	-0,15%	4,07	4,044	4,092	4,044
02-04-2024	620.456	0,00%	4,048	4,034	4,086	4,05
01-04-2024	0	-0,34%	4,074	4,038	4,074	4,05
28-03-2024	312.100	-0,34%	4,074	4,038	4,074	4,05
27-03-2024	463.545	0,74%	4,04	4,02	4,074	4,064
26-03-2024	373.835	0,55%	4,01	3,988	4,044	4,034
25-03-2024	967.591	1,47%	3,97	3,936	4,012	4,012
22-03-2024	1.102.787	2,44%	3,868	3,85	3,954	3,954
21-03-2024	377.535	0,78%	3,86	3,83	3,87	3,86
20-03-2024	474.847	0,79%	3,772	3,772	3,858	3,83
19-03-2024	224.729	0,48%	3,776	3,756	3,80	3,80
18-03-2024	193.137	-0,42%	3,814	3,78	3,83	3,782
15-03-2024	389.053	0,42%	3,77	3,77	3,812	3,798
14-03-2024	422.477	-0,37%	3,782	3,776	3,816	3,782
13-03-2024	229.097	-0,42%	3,836	3,784	3,836	3,796
12-03-2024	353.221	-0,57%	3,838	3,812	3,854	3,812
11-03-2024	307.048	0,26%	3,828	3,794	3,834	3,834
08-03-2024	348.688	0,53%	3,80	3,796	3,83	3,824
07-03-2024	1.560.310	2,04%	3,75	3,73	3,846	3,804
06-03-2024	897.222	0,05%	3,70	3,70	3,78	3,728
05-03-2024	589.940	0,22%	3,74	3,706	3,74	3,726
04-03-2024	817.726	-0,75%	3,74	3,668	3,748	3,718
01-03-2024	533.736	-0,32%	3,74	3,74	3,798	3,746
29-02-2024	1.219.149	-0,27%	3,728	3,728	3,784	3,758
28-02-2024	816.898	0,91%	3,694	3,67	3,80	3,768
27-02-2024	467.632	2,36%	3,654	3,65	3,734	3,734
26-02-2024	722.856	-2,20%	3,722	3,626	3,722	3,648
23-02-2024	452.709	1,25%	3,67	3,67	3,75	3,73
22-02-2024	1.183.916	-1,34%	3,796	3,666	3,874	3,684
21-02-2024	1.601.096	-2,41%	3,776	3,65	3,814	3,734
20-02-2024	255.325	-0,21%	3,85	3,804	3,85	3,826
19-02-2024	334.471	-0,88%	3,88	3,83	3,888	3,834
16-02-2024	844.336	3,26%	3,746	3,746	3,868	3,868
15-02-2024	267.786	1,13%	3,724	3,70	3,75	3,746
14-02-2024	234.318	-0,11%	3,694	3,694	3,726	3,704
13-02-2024	246.502	-1,44%	3,73	3,696	3,736	3,708
12-02-2024	352.003	0,64%	3,76	3,722	3,762	3,762
09-02-2024	317.904	1,30%	3,76	3,684	3,76	3,738
08-02-2024	288.317	-2,07%	3,766	3,69	3,794	3,69
07-02-2024	447.957	-0,16%	3,782	3,74	3,792	3,768
06-02-2024	278.859	1,29%	3,738	3,738	3,774	3,774
05-02-2024	403.364	-1,06%	3,72	3,72	3,782	3,726
02-02-2024	520.618	-0,53%	3,79	3,76	3,812	3,766
01-02-2024	492.766	-0,89%	3,80	3,76	3,812	3,786
31-01-2024	594.452	-0,93%	3,846	3,808	3,85	3,82
30-01-2024	366.011	-0,05%	3,894	3,848	3,894	3,856
29-01-2024	555.580	-0,82%	3,90	3,848	3,902	3,858
26-01-2024	724.105	-0,10%	3,862	3,836	3,892	3,89
25-01-2024	1.785.668	2,58%	3,80	3,80	3,914	3,894
24-01-2024	1.111.659	1,99%	3,72	3,694	3,80	3,796
23-01-2024	1.183.842	1,97%	3,64	3,64	3,768	3,722
22-01-2024	643.421	2,59%	3,56	3,526	3,656	3,65
19-01-2024	292.948	0,34%	3,548	3,528	3,558	3,558
18-01-2024	267.659	-0,84%	3,572	3,546	3,572	3,546
17-01-2024	408.112	0,11%	3,54	3,51	3,576	3,576
16-01-2024	288.841	-0,61%	3,586	3,564	3,60	3,572
15-01-2024	224.573	-0,39%	3,634	3,584	3,634	3,594
12-01-2024	380.834	-0,66%	3,676	3,604	3,676	3,608
11-01-2024	181.526	-0,98%	3,642	3,628	3,688	3,632
10-01-2024	430.762	0,06%	3,64	3,64	3,686	3,668
09-01-2024	329.191	0,11%	3,654	3,65	3,684	3,666
08-01-2024	231.740	-0,11%	3,686	3,646	3,694	3,662
05-01-2024	480.203	-0,11%	3,638	3,608	3,688	3,666
04-01-2024	404.405	1,72%	3,63	3,622	3,674	3,67
03-01-2024	232.992	-0,83%	3,64	3,602	3,64	3,608
02-01-2024	361.878	2,54%	3,566	3,564	3,638	3,638
29-12-2023	498.775	-0,39%	3,566	3,532	3,578	3,548
28-12-2023	351.299	-0,73%	3,61	3,55	3,61	3,562
27-12-2023	417.752	-0,50%	3,604	3,582	3,62	3,588
26-12-2023	618.642	1,58%	3,576	3,574	3,626	3,606
22-12-2023	618.642	1,58%	3,576	3,574	3,626	3,606
21-12-2023	629.298	0,34%	3,53	3,522	3,576	3,55
20-12-2023	334.595	-0,06%	3,536	3,514	3,556	3,538
19-12-2023	352.498	-0,90%	3,54	3,524	3,584	3,54
18-12-2023	462.940	-0,83%	3,596	3,538	3,602	3,572
15-12-2023	585.612	-0,06%	3,602	3,586	3,662	3,602
14-12-2023	563.987	-0,88%	3,666	3,60	3,708	3,604
13-12-2023	483.204	0,06%	3,626	3,626	3,668	3,636
12-12-2023	411.965	-1,68%	3,72	3,616	3,72	3,634
11-12-2023	323.020	-0,97%	3,732	3,678	3,732	3,696
08-12-2023	313.048	0,32%	3,71	3,71	3,742	3,732
07-12-2023	325.326	-0,27%	3,744	3,714	3,744	3,72
06-12-2023	725.004	0,81%	3,70	3,70	3,752	3,73
05-12-2023	391.004	-0,64%	3,71	3,692	3,728	3,70
04-12-2023	638.646	-0,27%	3,754	3,714	3,764	3,724