The Navigator Company SA (NVG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
20/06/2024 465.180 1,36% 3,81 3,81 3,87 3,868
19/06/2024 347.814 -0,11% 3,82 3,774 3,832 3,816
18/06/2024 770.641 1,22% 3,774 3,754 3,82 3,82
17/06/2024 428.017 0,64% 3,75 3,73 3,778 3,774
14/06/2024 744.188 1,02% 3,714 3,702 3,762 3,75
13/06/2024 630.227 -0,54% 3,73 3,70 3,754 3,712
12/06/2024 446.986 0,38% 3,732 3,728 3,778 3,732
11/06/2024 958.228 -2,42% 3,80 3,686 3,80 3,718
10/06/2024 2.005.576 3,93% 3,748 3,704 3,89 3,81
07/06/2024 1.716.736 -1,82% 3,744 3,65 3,752 3,666
06/06/2024 1.384.941 -0,91% 3,962 3,734 4,00 3,734
05/06/2024 624.300 0,61% 3,96 3,94 3,98 3,98
04/06/2024 958.908 -1,54% 4,00 3,952 4,014 3,956
03/06/2024 906.678 0,10% 4,03 3,992 4,04 4,018
31/05/2024 1.134.062 0,40% 4,016 3,954 4,018 4,014
30/05/2024 418.354 0,30% 4,03 3,984 4,032 3,998
29/05/2024 789.842 -1,73% 4,05 3,974 4,05 3,986
28/05/2024 635.563 -0,69% 4,076 4,038 4,098 4,056
27/05/2024 608.012 0,54% 4,08 4,052 4,098 4,084
24/05/2024 681.653 -0,69% 4,082 4,062 4,112 4,062
23/05/2024 594.932 -0,24% 4,092 4,09 4,13 4,09
22/05/2024 612.132 -0,53% 4,146 4,09 4,15 4,10
21/05/2024 701.510 0,19% 4,106 4,06 4,16 4,122
20/05/2024 825.418 0,74% 4,034 3,978 4,134 4,114
17/05/2024 3.931.334 -6,63% 4,35 4,082 4,35 4,084
16/05/2024 967.800 -1,40% 4,434 4,354 4,436 4,374
15/05/2024 729.179 0,23% 4,42 4,408 4,466 4,436
14/05/2024 565.133 1,61% 4,376 4,358 4,43 4,426
13/05/2024 375.457 -0,82% 4,38 4,346 4,39 4,356
10/05/2024 576.304 1,57% 4,344 4,316 4,398 4,392
09/05/2024 543.863 1,31% 4,28 4,278 4,33 4,324
08/05/2024 467.910 0,42% 4,26 4,234 4,276 4,268
07/05/2024 502.750 1,05% 4,21 4,20 4,27 4,25
06/05/2024 270.087 0,48% 4,202 4,188 4,224 4,206
03/05/2024 243.149 -0,57% 4,21 4,184 4,214 4,186
02/05/2024 359.013 1,40% 4,174 4,17 4,21 4,21
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 0 -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
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).