The Navigator Company SA (NVG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
23/11/2023 204.280 -0,11% 3,794 3,764 3,794 3,772
22/11/2023 562.593 0,16% 3,77 3,764 3,818 3,776
21/11/2023 580.719 0,05% 3,79 3,766 3,806 3,77
20/11/2023 745.775 0,70% 3,762 3,74 3,786 3,768
17/11/2023 579.996 1,30% 3,70 3,684 3,754 3,742
16/11/2023 269.110 -0,75% 3,70 3,69 3,724 3,694
15/11/2023 583.989 -0,53% 3,748 3,70 3,748 3,722
14/11/2023 765.983 0,05% 3,73 3,67 3,756 3,742
13/11/2023 454.462 0,43% 3,73 3,724 3,758 3,74
10/11/2023 335.827 -0,43% 3,74 3,70 3,74 3,724
09/11/2023 341.421 0,16% 3,726 3,714 3,75 3,74
08/11/2023 812.359 0,27% 3,71 3,688 3,752 3,734
07/11/2023 954.364 -1,38% 3,76 3,702 3,784 3,724
06/11/2023 481.145 0,48% 3,77 3,754 3,786 3,776
03/11/2023 674.341 -0,53% 3,778 3,736 3,782 3,758
02/11/2023 759.306 0,48% 3,758 3,74 3,794 3,778
01/11/2023 482.273 0,00% 3,776 3,748 3,788 3,76
31/10/2023 567.080 0,48% 3,768 3,738 3,778 3,76
30/10/2023 1.015.376 2,30% 3,686 3,678 3,758 3,742
27/10/2023 451.835 -0,06% 3,61 3,61 3,698 3,658
26/10/2023 1.953.513 3,57% 3,476 3,474 3,726 3,66
25/10/2023 1.163.604 0,51% 3,522 3,47 3,546 3,534
24/10/2023 883.741 0,00% 3,508 3,50 3,57 3,516
23/10/2023 690.649 -1,01% 3,568 3,514 3,568 3,516
20/10/2023 1.065.284 -1,33% 3,58 3,546 3,612 3,552
19/10/2023 1.463.846 -3,49% 3,69 3,572 3,69 3,60
18/10/2023 1.377.618 -2,20% 3,82 3,70 3,82 3,73
17/10/2023 1.107.950 1,60% 3,756 3,738 3,814 3,814
16/10/2023 724.668 0,21% 3,752 3,73 3,79 3,754
13/10/2023 1.138.648 -0,64% 3,758 3,738 3,784 3,746
12/10/2023 1.289.038 -0,32% 3,80 3,756 3,826 3,77
11/10/2023 1.862.480 3,39% 3,654 3,654 3,782 3,782
10/10/2023 1.011.325 1,22% 3,63 3,612 3,658 3,658
09/10/2023 766.138 0,11% 3,59 3,59 3,634 3,614
06/10/2023 881.717 0,22% 3,61 3,58 3,63 3,61
05/10/2023 1.185.190 2,27% 3,55 3,538 3,61 3,602
04/10/2023 1.121.084 -1,79% 3,59 3,496 3,618 3,522
03/10/2023 945.373 -0,39% 3,60 3,568 3,638 3,586
02/10/2023 1.128.921 0,79% 3,582 3,58 3,646 3,60
29/09/2023 4.154.679 4,94% 3,40 3,40 3,618 3,568
28/09/2023 474.303 0,53% 3,38 3,374 3,40 3,40
27/09/2023 585.018 0,00% 3,388 3,382 3,416 3,382
26/09/2023 589.279 1,02% 3,33 3,326 3,382 3,382
25/09/2023 443.053 0,18% 3,342 3,326 3,354 3,348
22/09/2023 489.461 -1,12% 3,38 3,342 3,38 3,342
21/09/2023 374.426 0,48% 3,358 3,348 3,382 3,38
20/09/2023 407.052 0,30% 3,376 3,35 3,378 3,364
19/09/2023 415.965 -0,12% 3,356 3,35 3,384 3,354
18/09/2023 474.174 -0,42% 3,37 3,352 3,40 3,358
15/09/2023 1.243.175 0,06% 3,39 3,372 3,416 3,372
14/09/2023 553.101 0,90% 3,358 3,342 3,376 3,37
13/09/2023 574.897 0,24% 3,312 3,312 3,356 3,34
12/09/2023 656.437 -0,36% 3,35 3,33 3,366 3,332
11/09/2023 486.335 1,46% 3,308 3,308 3,358 3,344
08/09/2023 673.407 0,67% 3,28 3,276 3,31 3,296
07/09/2023 820.301 -1,33% 3,33 3,26 3,33 3,274
06/09/2023 547.918 -1,25% 3,35 3,312 3,358 3,318
05/09/2023 393.539 -0,83% 3,382 3,354 3,382 3,36
04/09/2023 259.980 0,59% 3,386 3,376 3,40 3,388
01/09/2023 591.446 -0,18% 3,39 3,356 3,398 3,368
31/08/2023 810.669 -0,59% 3,398 3,36 3,41 3,374
30/08/2023 666.138 0,59% 3,38 3,364 3,394 3,394
29/08/2023 594.784 0,54% 3,364 3,35 3,38 3,374
28/08/2023 791.839 1,70% 3,31 3,304 3,374 3,356
25/08/2023 558.837 1,10% 3,258 3,254 3,30 3,30
24/08/2023 522.495 1,05% 3,212 3,212 3,274 3,264
23/08/2023 548.437 -0,25% 3,234 3,222 3,268 3,23
22/08/2023 611.183 1,44% 3,198 3,192 3,242 3,238
21/08/2023 181.212 0,50% 3,172 3,172 3,198 3,192
18/08/2023 259.221 -0,94% 3,20 3,17 3,20 3,176
17/08/2023 235.839 0,06% 3,196 3,196 3,216 3,206
16/08/2023 232.338 0,06% 3,18 3,172 3,212 3,204
15/08/2023 294.801 -0,44% 3,22 3,182 3,22 3,202
14/08/2023 389.307 0,69% 3,206 3,194 3,22 3,216
11/08/2023 390.784 -0,44% 3,21 3,188 3,21 3,194
10/08/2023 227.794 0,06% 3,228 3,192 3,228 3,208
09/08/2023 651.014 0,75% 3,178 3,178 3,224 3,206
08/08/2023 291.957 0,32% 3,172 3,164 3,186 3,182
07/08/2023 354.505 0,57% 3,168 3,158 3,184 3,172
04/08/2023 352.048 1,09% 3,14 3,124 3,16 3,154
03/08/2023 570.072 -0,89% 3,15 3,108 3,152 3,12
02/08/2023 601.592 -0,69% 3,15 3,134 3,158 3,148
01/08/2023 341.104 -0,57% 3,19 3,162 3,19 3,17
31/07/2023 577.270 0,06% 3,19 3,182 3,206 3,188
28/07/2023 726.381 -0,19% 3,166 3,16 3,198 3,186
27/07/2023 480.172 -0,25% 3,21 3,188 3,214 3,192
26/07/2023 976.075 1,27% 3,174 3,172 3,20 3,20
25/07/2023 1.607.292 2,07% 3,116 3,07 3,164 3,16
24/07/2023 1.269.885 -1,09% 3,10 3,09 3,13 3,096
21/07/2023 1.331.017 -0,89% 3,168 3,116 3,172 3,13
20/07/2023 442.856 0,06% 3,15 3,146 3,172 3,158
19/07/2023 769.397 1,41% 3,12 3,12 3,17 3,156
18/07/2023 498.127 -0,32% 3,122 3,098 3,124 3,112
17/07/2023 394.857 0,06% 3,118 3,116 3,134 3,122
14/07/2023 453.651 -0,51% 3,136 3,108 3,146 3,12
13/07/2023 466.727 0,45% 3,142 3,128 3,154 3,136
12/07/2023 908.124 0,39% 3,114 3,11 3,146 3,122
11/07/2023 1.058.061 1,17% 3,08 3,072 3,136 3,11
10/07/2023 980.983 -0,84% 3,10 3,062 3,102 3,074
07/07/2023 525.894 0,26% 3,122 3,086 3,122 3,10
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).