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
Ajuda

Pesquisa de títulos

Fale Connosco