The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/05/2024	196.665	0,92%	4,174	4,17	4,21	4,19
01/05/2024	0	-1,89%	4,242	4,152	4,246	4,152
30/04/2024	564.145	-1,89%	4,242	4,152	4,246	4,152
29/04/2024	632.243	2,03%	4,152	4,142	4,232	4,232
26/04/2024	248.985	-0,53%	4,19	4,148	4,20	4,148
25/04/2024	374.340	-0,24%	4,17	4,16	4,218	4,17
24/04/2024	678.400	1,26%	4,128	4,11	4,18	4,18
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