The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/03/2023	1.091.001	1,95%	3,188	3,118	3,256	3,238
17/03/2023	1.607.308	-2,64%	3,258	3,176	3,29	3,176
16/03/2023	785.722	0,99%	3,238	3,238	3,264	3,262
15/03/2023	1.452.093	-2,65%	3,30	3,23	3,316	3,23
14/03/2023	1.342.326	1,16%	3,294	3,25	3,326	3,318
13/03/2023	1.524.243	-1,26%	3,322	3,252	3,322	3,28
10/03/2023	928.826	-0,84%	3,304	3,288	3,324	3,322
09/03/2023	589.799	-0,65%	3,38	3,332	3,38	3,35
08/03/2023	679.508	1,63%	3,33	3,32	3,376	3,372
07/03/2023	749.796	-0,54%	3,324	3,304	3,352	3,318
06/03/2023	945.223	-1,13%	3,37	3,324	3,372	3,336
03/03/2023	907.491	-0,06%	3,372	3,358	3,398	3,374
02/03/2023	1.269.221	1,38%	3,32	3,30	3,382	3,376
01/03/2023	1.169.570	0,06%	3,326	3,326	3,366	3,33
28/02/2023	934.835	1,22%	3,28	3,274	3,334	3,328
27/02/2023	572.377	0,92%	3,26	3,25	3,294	3,288
24/02/2023	630.178	0,00%	3,266	3,252	3,28	3,258
23/02/2023	788.156	-0,18%	3,264	3,258	3,30	3,258
22/02/2023	1.824.136	-1,09%	3,30	3,248	3,304	3,264
21/02/2023	867.767	-0,36%	3,33	3,30	3,334	3,30
20/02/2023	1.381.230	-1,72%	3,374	3,304	3,374	3,312
17/02/2023	3.968.085	3,12%	3,322	3,284	3,392	3,37
16/02/2023	1.039.535	0,62%	3,26	3,228	3,276	3,268
15/02/2023	714.830	0,00%	3,25	3,21	3,258	3,248
14/02/2023	700.289	0,50%	3,234	3,224	3,268	3,248
13/02/2023	1.103.187	0,75%	3,23	3,182	3,24	3,232
10/02/2023	1.250.029	-0,74%	3,238	3,196	3,26	3,208
09/02/2023	1.109.975	-0,12%	3,24	3,192	3,252	3,232
08/02/2023	1.372.631	-1,46%	3,298	3,232	3,314	3,236
07/02/2023	975.616	0,55%	3,268	3,242	3,306	3,284
06/02/2023	625.558	0,18%	3,28	3,23	3,28	3,266
03/02/2023	736.082	-0,79%	3,30	3,242	3,30	3,26
02/02/2023	1.451.149	0,31%	3,29	3,232	3,296	3,286
01/02/2023	1.086.588	1,93%	3,23	3,22	3,292	3,276
31/01/2023	756.482	0,44%	3,192	3,18	3,23	3,214
30/01/2023	716.336	-0,50%	3,20	3,188	3,212	3,20
27/01/2023	1.104.924	-0,74%	3,248	3,184	3,248	3,216
26/01/2023	2.230.322	4,38%	3,136	3,128	3,256	3,24
25/01/2023	1.368.352	-0,64%	3,118	3,094	3,132	3,104
24/01/2023	1.202.514	-1,26%	3,17	3,12	3,17	3,124
23/01/2023	1.290.401	1,93%	3,118	3,106	3,172	3,164
20/01/2023	1.620.897	-0,51%	3,152	3,102	3,156	3,104
19/01/2023	2.555.822	-1,45%	3,166	3,116	3,182	3,12
18/01/2023	3.259.194	-2,59%	3,25	3,154	3,254	3,166
17/01/2023	7.950.241	-6,56%	3,474	3,24	3,476	3,25
16/01/2023	663.283	-0,17%	3,484	3,474	3,508	3,478
13/01/2023	541.319	0,40%	3,482	3,472	3,498	3,484
12/01/2023	661.105	0,12%	3,50	3,464	3,50	3,47
11/01/2023	879.304	-0,23%	3,452	3,446	3,48	3,466
10/01/2023	526.944	0,06%	3,478	3,45	3,50	3,474
09/01/2023	601.225	0,06%	3,48	3,436	3,488	3,472
06/01/2023	593.104	0,00%	3,464	3,464	3,50	3,47
05/01/2023	651.734	-0,12%	3,48	3,436	3,482	3,47
04/01/2023	616.672	-0,86%	3,504	3,464	3,518	3,474
03/01/2023	730.445	-0,74%	3,528	3,502	3,546	3,504
02/01/2023	647.493	2,20%	3,478	3,472	3,544	3,53
30/12/2022	1.080.847	-0,80%	3,482	3,432	3,482	3,454
29/12/2022	585.987	0,46%	3,47	3,438	3,482	3,482
28/12/2022	1.033.492	0,35%	3,45	3,422	3,474	3,466
27/12/2022	540.278	-1,09%	3,482	3,452	3,50	3,454
23/12/2022	417.535	-0,34%	3,50	3,482	3,508	3,492
22/12/2022	618.063	-1,02%	3,546	3,494	3,556	3,504
21/12/2022	910.372	0,74%	3,52	3,47	3,542	3,54
20/12/2022	711.017	0,23%	3,50	3,464	3,52	3,514
19/12/2022	653.241	-0,34%	3,524	3,494	3,546	3,506
16/12/2022	1.337.311	0,11%	3,51	3,454	3,536	3,518
15/12/2022	1.487.144	-0,73%	3,53	3,498	3,576	3,514
14/12/2022	3.167.483	-4,38%	3,70	3,51	3,708	3,54
13/12/2022	869.466	-1,12%	3,742	3,702	3,774	3,702
12/12/2022	702.952	0,05%	3,722	3,716	3,756	3,744
09/12/2022	899.219	1,85%	3,698	3,674	3,744	3,742
08/12/2022	1.586.406	0,77%	3,67	3,65	3,726	3,674
07/12/2022	1.680.793	-0,62%	3,898	3,83	3,898	3,856
06/12/2022	942.023	-0,67%	3,896	3,856	3,908	3,88
05/12/2022	775.641	0,93%	3,876	3,856	3,928	3,906
02/12/2022	1.311.510	-0,72%	3,898	3,864	3,916	3,87
01/12/2022	1.166.564	0,83%	3,86	3,844	3,904	3,898
30/11/2022	1.394.191	-0,10%	3,87	3,842	3,878	3,866
29/11/2022	1.053.189	0,78%	3,832	3,832	3,89	3,87
28/11/2022	817.913	-0,21%	3,834	3,808	3,856	3,84
25/11/2022	1.397.468	1,53%	3,80	3,772	3,86	3,848
24/11/2022	1.017.045	-0,84%	3,822	3,782	3,844	3,79
23/11/2022	1.213.456	1,22%	3,80	3,77	3,838	3,822
22/11/2022	2.208.320	2,33%	3,70	3,70	3,83	3,776
21/11/2022	781.570	1,54%	3,656	3,612	3,702	3,69
18/11/2022	1.006.884	0,55%	3,604	3,602	3,65	3,634
17/11/2022	1.014.919	-1,26%	3,662	3,604	3,678	3,614
16/11/2022	943.362	-0,71%	3,682	3,654	3,728	3,66
15/11/2022	1.000.988	-0,43%	3,698	3,668	3,71	3,686
14/11/2022	927.662	1,15%	3,676	3,676	3,742	3,702
11/11/2022	1.779.871	-3,48%	3,816	3,654	3,82	3,66
10/11/2022	1.163.469	-1,10%	3,82	3,776	3,83	3,792
09/11/2022	566.116	-0,26%	3,84	3,818	3,862	3,834
08/11/2022	462.804	-0,72%	3,838	3,828	3,866	3,844
07/11/2022	811.130	1,10%	3,818	3,818	3,904	3,872
04/11/2022	741.536	0,00%	3,85	3,796	3,86	3,83
03/11/2022	669.404	0,47%	3,80	3,78	3,83	3,83
02/11/2022	2.393.389	-1,09%	3,832	3,792	3,868	3,812
01/11/2022	635.635	-0,10%	3,872	3,834	3,898	3,854
31/10/2022	809.171	0,42%	3,844	3,81	3,882	3,858