The Navigator Company SA (NVG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
10/04/2025	1.239.006	2,44%	3,29	3,176	3,29	3,186
09/04/2025	1.027.300	-1,96%	3,148	3,092	3,15	3,11
08/04/2025	990.284	1,60%	3,162	3,156	3,212	3,172
07/04/2025	1.552.154	-2,80%	3,146	3,072	3,216	3,122
04/04/2025	1.350.564	-1,35%	3,26	3,18	3,262	3,212
03/04/2025	931.160	-0,73%	3,222	3,22	3,28	3,256
02/04/2025	718.747	-0,30%	3,27	3,264	3,30	3,28
01/04/2025	563.376	0,49%	3,276	3,276	3,316	3,29
31/03/2025	1.083.572	-1,50%	3,30	3,256	3,302	3,274
28/03/2025	669.389	1,22%	3,282	3,282	3,334	3,324
27/03/2025	450.526	-0,55%	3,296	3,272	3,306	3,284
26/03/2025	438.302	0,92%	3,27	3,27	3,32	3,302
25/03/2025	553.342	0,86%	3,258	3,254	3,284	3,272
24/03/2025	563.051	-0,06%	3,258	3,23	3,268	3,244
21/03/2025	827.413	-0,98%	3,27	3,24	3,284	3,246
20/03/2025	1.121.373	0,99%	3,25	3,232	3,284	3,278
19/03/2025	1.540.849	2,20%	3,182	3,178	3,252	3,246
18/03/2025	719.118	-0,38%	3,19	3,166	3,196	3,176
17/03/2025	547.583	0,89%	3,164	3,164	3,208	3,188
14/03/2025	869.875	-0,06%	3,17	3,142	3,21	3,16
13/03/2025	1.551.677	-0,75%	3,17	3,15	3,18	3,162
12/03/2025	1.519.508	-0,81%	3,214	3,164	3,216	3,186
11/03/2025	1.221.998	-0,06%	3,22	3,202	3,242	3,212
10/03/2025	832.710	-0,56%	3,25	3,212	3,25	3,214
07/03/2025	567.084	-0,25%	3,222	3,21	3,246	3,232
06/03/2025	958.807	0,43%	3,23	3,202	3,24	3,24
05/03/2025	931.666	0,69%	3,212	3,208	3,282	3,226
04/03/2025	817.253	-1,60%	3,26	3,20	3,26	3,204
03/03/2025	680.842	-0,06%	3,268	3,238	3,272	3,256
28/02/2025	1.372.933	-0,49%	3,266	3,246	3,276	3,258
27/02/2025	1.368.476	-1,56%	3,30	3,27	3,318	3,274
26/02/2025	820.716	-0,12%	3,33	3,312	3,344	3,326
25/02/2025	977.226	1,22%	3,31	3,31	3,352	3,33
24/02/2025	944.290	0,24%	3,294	3,266	3,318	3,29
21/02/2025	1.108.432	-0,85%	3,322	3,282	3,346	3,282
20/02/2025	719.377	-0,12%	3,312	3,306	3,334	3,31
19/02/2025	1.400.654	-1,13%	3,35	3,312	3,368	3,314
18/02/2025	736.935	-0,24%	3,36	3,336	3,366	3,352
17/02/2025	1.423.732	-1,64%	3,428	3,36	3,436	3,36
14/02/2025	4.106.189	-3,83%	3,55	3,358	3,55	3,416
13/02/2025	783.349	1,20%	3,504	3,504	3,574	3,552
12/02/2025	514.505	-0,74%	3,526	3,498	3,56	3,51
11/02/2025	650.594	-1,01%	3,596	3,532	3,596	3,536
10/02/2025	722.385	0,28%	3,568	3,568	3,616	3,572
07/02/2025	4.863.453	-0,50%	3,578	3,546	3,58	3,562
06/02/2025	794.572	1,71%	3,51	3,51	3,608	3,58
05/02/2025	541.898	-0,28%	3,53	3,502	3,558	3,52
04/02/2025	392.368	0,46%	3,512	3,498	3,53	3,53
03/02/2025	424.767	-0,45%	3,502	3,48	3,522	3,514
31/01/2025	367.847	0,34%	3,522	3,514	3,538	3,53
30/01/2025	343.193	0,46%	3,506	3,498	3,528	3,518
29/01/2025	220.644	-0,06%	3,504	3,484	3,512	3,502
28/01/2025	163.322	0,11%	3,508	3,488	3,508	3,504
27/01/2025	369.093	-0,11%	3,48	3,48	3,514	3,50
24/01/2025	362.645	0,63%	3,49	3,476	3,51	3,504
23/01/2025	432.576	0,52%	3,454	3,454	3,514	3,482
22/01/2025	464.542	-0,29%	3,472	3,464	3,50	3,464
21/01/2025	503.695	-0,29%	3,474	3,45	3,48	3,474
20/01/2025	695.337	-0,74%	3,51	3,476	3,522	3,484
17/01/2025	338.761	-0,11%	3,50	3,50	3,536	3,51
16/01/2025	408.217	0,46%	3,51	3,496	3,528	3,514
15/01/2025	405.891	0,40%	3,494	3,48	3,52	3,498
14/01/2025	266.020	0,58%	3,49	3,468	3,508	3,484
13/01/2025	507.554	0,52%	3,44	3,422	3,474	3,464
09/01/2025	1.038.563	0,89%	3,592	3,446	3,656	3,446
08/01/2025	783.989	-0,61%	3,64	3,56	3,64	3,61
07/01/2025	594.905	-0,22%	3,656	3,63	3,656	3,632
06/01/2025	826.198	-0,44%	3,68	3,622	3,68	3,64
03/01/2025	1.008.920	-0,22%	3,664	3,634	3,68	3,656
02/01/2025	875.825	2,06%	3,60	3,58	3,664	3,664
31/12/2024	0	0,90%	3,564	3,556	3,594	3,59
30/12/2024	517.965	-0,62%	3,558	3,55	3,572	3,558