The Navigator Company SA (NVG)
Exportar para Excel
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
|