BiG | O banco que entende os seus valores.

The Navigator Company SA (NVG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/09/2025	631.670	-1,27%	3,31	3,26	3,312	3,272
01/09/2025	414.494	-0,06%	3,316	3,298	3,326	3,314
29/08/2025	444.076	-0,30%	3,35	3,308	3,35	3,316
28/08/2025	515.960	0,06%	3,354	3,316	3,356	3,326
27/08/2025	531.167	-1,31%	3,368	3,322	3,38	3,324
26/08/2025	758.997	-0,65%	3,382	3,368	3,39	3,368
25/08/2025	710.332	-0,59%	3,40	3,386	3,42	3,39
22/08/2025	1.882.278	2,22%	3,33	3,33	3,41	3,41
21/08/2025	599.375	0,36%	3,33	3,302	3,338	3,336
20/08/2025	579.069	0,48%	3,296	3,296	3,33	3,324
19/08/2025	466.857	0,92%	3,276	3,276	3,316	3,308
18/08/2025	394.661	-0,37%	3,30	3,27	3,30	3,278
15/08/2025	533.711	0,67%	3,266	3,266	3,31	3,29
14/08/2025	279.384	-0,55%	3,28	3,262	3,292	3,268
13/08/2025	500.890	0,86%	3,27	3,26	3,29	3,286
12/08/2025	720.290	-0,91%	3,312	3,256	3,312	3,258
11/08/2025	735.817	-1,44%	3,338	3,282	3,344	3,288
08/08/2025	2.391.274	2,46%	3,256	3,256	3,354	3,336
07/08/2025	1.195.647	2,65%	3,16	3,16	3,256	3,256
06/08/2025	1.321.094	1,02%	3,142	3,124	3,18	3,172
05/08/2025	631.825	0,38%	3,132	3,122	3,148	3,14
04/08/2025	839.272	0,97%	3,10	3,10	3,15	3,128
01/08/2025	751.725	-0,07%	3,088	3,088	3,106	3,098
31/07/2025	1.322.439	-0,19%	3,102	3,096	3,126	3,10
30/07/2025	841.305	-0,64%	3,138	3,106	3,138	3,106
29/07/2025	795.198	0,58%	3,11	3,104	3,134	3,126
28/07/2025	2.024.535	0,58%	3,126	3,088	3,13	3,108
25/07/2025	6.244.285	-5,16%	3,126	3,012	3,136	3,09
24/07/2025	555.234	0,49%	3,238	3,236	3,276	3,258
23/07/2025	635.926	1,19%	3,222	3,214	3,25	3,242
22/07/2025	951.436	-0,44%	3,218	3,194	3,228	3,204
21/07/2025	543.779	0,06%	3,208	3,208	3,24	3,218
18/07/2025	1.623.257	-1,71%	3,284	3,216	3,284	3,216
17/07/2025	500.182	0,00%	3,274	3,268	3,292	3,272
16/07/2025	449.628	0,06%	3,27	3,268	3,294	3,272
15/07/2025	644.015	-0,12%	3,27	3,268	3,306	3,27
14/07/2025	637.935	-0,67%	3,27	3,264	3,294	3,274
11/07/2025	1.154.971	0,61%	3,28	3,266	3,356	3,296
10/07/2025	510.290	0,31%	3,27	3,27	3,294	3,276
09/07/2025	711.603	0,00%	3,27	3,256	3,286	3,266
08/07/2025	442.871	0,37%	3,254	3,252	3,276	3,266
07/07/2025	537.331	-0,67%	3,27	3,254	3,276	3,254
04/07/2025	489.491	-0,91%	3,326	3,264	3,326	3,276
03/07/2025	705.039	0,12%	3,302	3,302	3,338	3,306
02/07/2025	1.176.352	1,66%	3,262	3,25	3,304	3,302
01/07/2025	1.011.396	1,95%	3,188	3,184	3,248	3,248
30/06/2025	770.250	-0,93%	3,224	3,176	3,236	3,186
27/06/2025	2.057.356	1,39%	3,20	3,18	3,234	3,216
26/06/2025	1.382.598	0,80%	3,26	3,172	3,29	3,172
25/06/2025	1.596.451	-0,97%	3,296	3,252	3,304	3,252
24/06/2025	941.952	0,61%	3,292	3,274	3,318	3,284
23/06/2025	684.636	-0,97%	3,288	3,262	3,288	3,264
20/06/2025	1.043.174	-0,18%	3,30	3,294	3,32	3,296
19/06/2025	433.276	0,55%	3,274	3,272	3,316	3,302
18/06/2025	680.486	-0,18%	3,288	3,28	3,31	3,284
17/06/2025	611.472	-0,18%	3,296	3,278	3,31	3,29
16/06/2025	1.169.694	-0,18%	3,308	3,296	3,35	3,296
13/06/2025	830.059	-0,96%	3,334	3,302	3,334	3,302
12/06/2025	895.270	-0,83%	3,374	3,324	3,374	3,334
11/06/2025	702.924	0,72%	3,338	3,338	3,398	3,362
10/06/2025	491.638	-0,18%	3,348	3,322	3,36	3,338
09/06/2025	1.002.700	-1,65%	3,398	3,344	3,402	3,344
06/06/2025	643.118	-0,41%	3,414	3,40	3,432	3,40
05/06/2025	484.799	0,18%	3,416	3,41	3,438	3,414
04/06/2025	787.546	-0,82%	3,446	3,408	3,458	3,408
03/06/2025	800.160	0,64%	3,444	3,406	3,444	3,436
02/06/2025	692.667	-0,87%	3,44	3,398	3,456	3,414
30/05/2025	1.412.498	-0,29%	3,47	3,444	3,50	3,444
29/05/2025	723.751	-0,17%	3,482	3,448	3,492	3,454
28/05/2025	696.789	-1,65%	3,538	3,46	3,538	3,46
27/05/2025	637.799	-0,28%	3,54	3,492	3,54	3,518
26/05/2025	390.360	0,34%	3,544	3,526	3,562	3,528
23/05/2025	1.859.193	-3,46%	3,64	3,488	3,648	3,516
22/05/2025	1.162.189	1,00%	3,60	3,60	3,666	3,642
21/05/2025	497.733	-0,06%	3,598	3,57	3,608	3,606
20/05/2025	865.517	1,12%	3,568	3,564	3,608	3,608
19/05/2025	757.971	1,13%	3,534	3,522	3,568	3,568
16/05/2025	491.248	0,23%	3,52	3,484	3,53	3,528
15/05/2025	739.161	0,34%	3,494	3,486	3,52	3,52
14/05/2025	747.873	1,15%	3,478	3,476	3,516	3,508
13/05/2025	650.200	0,17%	3,45	3,44	3,484	3,468
12/05/2025	1.622.548	4,85%	3,32	3,32	3,464	3,462
09/05/2025	3.046.441	-1,84%	3,298	3,21	3,314	3,302
08/05/2025	745.079	-0,18%	3,38	3,364	3,41	3,364
07/05/2025	508.881	0,54%	3,34	3,34	3,38	3,37
06/05/2025	542.263	-1,00%	3,39	3,346	3,398	3,352
05/05/2025	725.545	-0,24%	3,40	3,382	3,406	3,386
02/05/2025	1.265.395	1,44%	3,348	3,342	3,428	3,394
30/04/2025	629.961	0,78%	3,32	3,292	3,346	3,346
29/04/2025	460.104	1,41%	3,26	3,26	3,32	3,32
28/04/2025	707.549	-1,39%	3,334	3,262	3,334	3,274
25/04/2025	432.677	0,42%	3,326	3,296	3,326	3,32
24/04/2025	839.297	1,04%	3,29	3,28	3,326	3,306
23/04/2025	655.949	-0,31%	3,29	3,26	3,30	3,272
22/04/2025	581.151	1,17%	3,242	3,222	3,286	3,282
17/04/2025	256.308	0,06%	3,24	3,222	3,246	3,244
16/04/2025	323.482	-0,06%	3,228	3,224	3,256	3,242
15/04/2025	530.823	0,56%	3,218	3,212	3,246	3,244
14/04/2025	663.081	-0,43%	3,26	3,224	3,272	3,226
11/04/2025	832.674	1,70%	3,206	3,176	3,24	3,24