The Navigator Company SA (NVG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.982.324 |
-0,19%
|
3,134
|
3,11
|
3,188
|
3,128
|
| 23/07/2026 |
2.258.148 |
-2,37%
|
3,22
|
3,132
|
3,22
|
3,134
|
| 22/07/2026 |
1.010.287 |
0,82%
|
3,19
|
3,186
|
3,26
|
3,21
|
| 21/07/2026 |
567.040 |
0,63%
|
3,18
|
3,152
|
3,184
|
3,184
|
| 20/07/2026 |
630.023 |
-0,69%
|
3,182
|
3,14
|
3,192
|
3,164
|
| 17/07/2026 |
1.379.385 |
1,34%
|
3,15
|
3,15
|
3,208
|
3,186
|
| 16/07/2026 |
510.361 |
0,83%
|
3,126
|
3,114
|
3,154
|
3,144
|
| 15/07/2026 |
827.503 |
0,06%
|
3,116
|
3,104
|
3,152
|
3,118
|
| 14/07/2026 |
1.251.082 |
-1,08%
|
3,15
|
3,106
|
3,15
|
3,116
|
| 13/07/2026 |
2.558.744 |
-3,73%
|
3,272
|
3,116
|
3,272
|
3,15
|
| 10/07/2026 |
547.112 |
-0,91%
|
3,298
|
3,26
|
3,334
|
3,272
|
| 09/07/2026 |
638.971 |
0,61%
|
3,30
|
3,27
|
3,306
|
3,302
|
| 08/07/2026 |
818.871 |
-0,73%
|
3,304
|
3,282
|
3,338
|
3,282
|
| 07/07/2026 |
1.108.576 |
1,97%
|
3,25
|
3,25
|
3,344
|
3,306
|
| 06/07/2026 |
568.135 |
-2,00%
|
3,31
|
3,242
|
3,318
|
3,242
|
| 03/07/2026 |
846.954 |
1,66%
|
3,256
|
3,254
|
3,308
|
3,308
|
| 02/07/2026 |
799.205 |
1,75%
|
3,21
|
3,194
|
3,26
|
3,254
|
| 01/07/2026 |
1.246.800 |
-0,87%
|
3,24
|
3,18
|
3,24
|
3,198
|
| 30/06/2026 |
1.913.538 |
-1,04%
|
3,268
|
3,212
|
3,268
|
3,226
|
| 29/06/2026 |
2.114.673 |
-1,45%
|
3,31
|
3,246
|
3,314
|
3,26
|
| 26/06/2026 |
1.082.816 |
-0,06%
|
3,42
|
3,308
|
3,444
|
3,308
|
| 25/06/2026 |
1.201.512 |
0,65%
|
3,42
|
3,406
|
3,452
|
3,422
|
| 24/06/2026 |
621.763 |
-0,47%
|
3,41
|
3,394
|
3,438
|
3,40
|
| 23/06/2026 |
1.209.969 |
-0,87%
|
3,444
|
3,396
|
3,444
|
3,416
|
| 19/06/2026 |
489.682 |
0,06%
|
3,45
|
3,446
|
3,494
|
3,446
|
| 18/06/2026 |
960.274 |
-0,46%
|
3,498
|
3,398
|
3,498
|
3,476
|
| 17/06/2026 |
1.656.059 |
-0,68%
|
3,52
|
3,436
|
3,522
|
3,492
|
| 16/06/2026 |
591.219 |
-0,51%
|
3,54
|
3,512
|
3,548
|
3,516
|
| 15/06/2026 |
1.317.170 |
-0,56%
|
3,58
|
3,516
|
3,59
|
3,534
|
| 12/06/2026 |
1.164.015 |
1,54%
|
3,53
|
3,51
|
3,558
|
3,554
|
| 11/06/2026 |
1.112.473 |
0,00%
|
3,492
|
3,492
|
3,528
|
3,50
|
| 10/06/2026 |
1.399.515 |
0,98%
|
3,474
|
3,474
|
3,53
|
3,50
|
| 09/06/2026 |
1.650.337 |
1,11%
|
3,42
|
3,412
|
3,516
|
3,466
|
| 08/06/2026 |
661.760 |
1,06%
|
3,356
|
3,356
|
3,434
|
3,428
|
| 05/06/2026 |
463.028 |
0,30%
|
3,38
|
3,376
|
3,42
|
3,392
|
| 04/06/2026 |
283.230 |
-0,30%
|
3,404
|
3,372
|
3,42
|
3,382
|
| 03/06/2026 |
339.343 |
0,36%
|
3,362
|
3,362
|
3,406
|
3,392
|
| 02/06/2026 |
727.941 |
0,12%
|
3,386
|
3,34
|
3,394
|
3,38
|
| 01/06/2026 |
470.914 |
-0,76%
|
3,41
|
3,374
|
3,432
|
3,376
|
| 29/05/2026 |
483.841 |
-0,64%
|
3,444
|
3,402
|
3,452
|
3,402
|
| 28/05/2026 |
660.146 |
-0,23%
|
3,43
|
3,42
|
3,45
|
3,424
|
| 27/05/2026 |
977.231 |
1,18%
|
3,40
|
3,40
|
3,456
|
3,432
|
| 26/05/2026 |
429.492 |
-0,29%
|
3,396
|
3,372
|
3,406
|
3,392
|
| 25/05/2026 |
475.803 |
0,30%
|
3,412
|
3,402
|
3,442
|
3,402
|
| 22/05/2026 |
850.814 |
-0,24%
|
3,40
|
3,39
|
3,448
|
3,392
|
| 21/05/2026 |
441.209 |
0,24%
|
3,388
|
3,388
|
3,43
|
3,40
|
| 20/05/2026 |
388.204 |
-0,24%
|
3,40
|
3,372
|
3,416
|
3,392
|
| 19/05/2026 |
569.276 |
0,47%
|
3,416
|
3,392
|
3,438
|
3,40
|
| 18/05/2026 |
604.846 |
0,96%
|
3,348
|
3,322
|
3,404
|
3,384
|
| 15/05/2026 |
671.509 |
-1,87%
|
3,424
|
3,352
|
3,452
|
3,352
|
| 14/05/2026 |
1.351.261 |
2,83%
|
3,338
|
3,336
|
3,416
|
3,416
|
| 13/05/2026 |
435.482 |
0,06%
|
3,326
|
3,29
|
3,33
|
3,322
|
| 12/05/2026 |
639.416 |
-0,42%
|
3,33
|
3,306
|
3,356
|
3,32
|
| 11/05/2026 |
779.733 |
1,96%
|
3,27
|
3,264
|
3,37
|
3,334
|
| 08/05/2026 |
2.088.334 |
-0,97%
|
3,22
|
3,124
|
3,29
|
3,27
|
| 07/05/2026 |
1.833.091 |
-2,13%
|
3,40
|
3,302
|
3,406
|
3,302
|
| 06/05/2026 |
570.545 |
0,42%
|
3,376
|
3,358
|
3,394
|
3,374
|
| 05/05/2026 |
746.268 |
1,14%
|
3,336
|
3,33
|
3,388
|
3,36
|
| 04/05/2026 |
804.380 |
-0,72%
|
3,35
|
3,322
|
3,376
|
3,322
|
| 30/04/2026 |
586.613 |
0,91%
|
3,30
|
3,29
|
3,358
|
3,346
|
| 29/04/2026 |
283.213 |
0,12%
|
3,314
|
3,306
|
3,332
|
3,316
|
| 28/04/2026 |
429.612 |
0,55%
|
3,28
|
3,272
|
3,33
|
3,312
|
| 27/04/2026 |
190.848 |
-0,12%
|
3,322
|
3,284
|
3,322
|
3,294
|
| 24/04/2026 |
634.651 |
-2,14%
|
3,354
|
3,29
|
3,366
|
3,296
|
| 23/04/2026 |
412.054 |
-0,12%
|
3,352
|
3,352
|
3,40
|
3,368
|
| 22/04/2026 |
333.928 |
-0,12%
|
3,372
|
3,35
|
3,39
|
3,372
|
| 21/04/2026 |
344.967 |
0,00%
|
3,36
|
3,358
|
3,39
|
3,376
|
| 20/04/2026 |
334.072 |
-0,18%
|
3,378
|
3,356
|
3,38
|
3,376
|
| 17/04/2026 |
472.315 |
1,26%
|
3,364
|
3,336
|
3,386
|
3,382
|
| 16/04/2026 |
193.822 |
-0,54%
|
3,366
|
3,34
|
3,384
|
3,34
|
| 15/04/2026 |
537.644 |
-0,36%
|
3,38
|
3,348
|
3,40
|
3,358
|
| 14/04/2026 |
655.289 |
0,30%
|
3,374
|
3,35
|
3,396
|
3,37
|
| 13/04/2026 |
587.404 |
-1,12%
|
3,38
|
3,344
|
3,398
|
3,36
|
| 10/04/2026 |
703.254 |
-0,82%
|
3,424
|
3,398
|
3,44
|
3,398
|
| 09/04/2026 |
865.184 |
-0,87%
|
3,46
|
3,414
|
3,47
|
3,426
|
| 08/04/2026 |
1.417.255 |
2,43%
|
3,502
|
3,402
|
3,528
|
3,456
|
| 07/04/2026 |
1.225.740 |
0,00%
|
3,41
|
3,366
|
3,458
|
3,374
|
| 02/04/2026 |
539.614 |
-1,00%
|
3,38
|
3,368
|
3,412
|
3,374
|
| 01/04/2026 |
885.715 |
1,31%
|
3,416
|
3,374
|
3,424
|
3,408
|
| 31/03/2026 |
2.694.068 |
0,42%
|
3,37
|
3,364
|
3,424
|
3,364
|
| 30/03/2026 |
1.378.706 |
1,64%
|
3,296
|
3,296
|
3,386
|
3,35
|
| 27/03/2026 |
497.001 |
0,00%
|
3,286
|
3,278
|
3,326
|
3,296
|
| 26/03/2026 |
628.818 |
0,67%
|
3,272
|
3,264
|
3,306
|
3,296
|
| 25/03/2026 |
909.483 |
2,96%
|
3,204
|
3,20
|
3,304
|
3,274
|
| 24/03/2026 |
337.518 |
0,38%
|
3,188
|
3,164
|
3,20
|
3,18
|
| 23/03/2026 |
1.189.889 |
0,13%
|
3,14
|
3,08
|
3,216
|
3,168
|
| 20/03/2026 |
1.249.185 |
-1,80%
|
3,228
|
3,152
|
3,23
|
3,164
|
| 19/03/2026 |
1.002.065 |
-1,23%
|
3,25
|
3,22
|
3,26
|
3,222
|
| 18/03/2026 |
573.389 |
-0,61%
|
3,28
|
3,26
|
3,318
|
3,262
|
| 17/03/2026 |
581.122 |
0,43%
|
3,284
|
3,264
|
3,294
|
3,282
|
| 16/03/2026 |
830.816 |
-1,45%
|
3,314
|
3,268
|
3,34
|
3,268
|
| 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
|
