GlobalStar Inc (GSAT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/02/2025 |
0 |
3,31%
|
1,53
|
1,52
|
1,70
|
1,56
|
| 10/02/2025 |
19.965.683 |
3,31%
|
1,53
|
1,52
|
1,70
|
1,56
|
| 10/02/2025 |
1.500.846 |
3,31%
|
1,54
|
1,52
|
1,70
|
1,56
|
| 07/02/2025 |
11.154.048 |
-5,64%
|
1,60
|
1,48
|
1,61
|
1,51
|
| 07/02/2025 |
1.578.802 |
-5,63%
|
1,60
|
1,48
|
1,60
|
1,51
|
| 06/02/2025 |
8.031.175 |
1,27%
|
1,555
|
1,575
|
1,655
|
1,60
|
| 06/02/2025 |
612.655 |
1,27%
|
1,58
|
1,58
|
1,65
|
1,60
|
| 05/02/2025 |
4.951.415 |
2,27%
|
1,555
|
1,5101
|
1,59
|
1,58
|
| 05/02/2025 |
1.125.278 |
2,60%
|
1,54
|
1,52
|
1,585
|
1,58
|
| 04/02/2025 |
679.745 |
2,67%
|
1,50
|
1,50
|
1,57
|
1,54
|
| 04/02/2025 |
5.313.901 |
2,67%
|
1,505
|
1,50
|
1,58
|
1,54
|
| 03/02/2025 |
5.370.927 |
-1,96%
|
1,435
|
1,425
|
1,525
|
1,50
|
| 03/02/2025 |
882.122 |
-1,96%
|
1,43
|
1,43
|
1,525
|
1,50
|
| 31/01/2025 |
1.506.868 |
3,38%
|
1,48
|
1,455
|
1,585
|
1,53
|
| 31/01/2025 |
8.297.399 |
3,38%
|
1,46
|
1,45
|
1,59
|
1,53
|
| 30/01/2025 |
1.290.547 |
-5,73%
|
1,56
|
1,46
|
1,57
|
1,48
|
| 30/01/2025 |
9.440.347 |
-6,39%
|
1,885
|
1,45
|
1,58
|
1,48
|
| 29/01/2025 |
39.527.889 |
-17,80%
|
1,885
|
1,29
|
1,62
|
1,57
|
| 29/01/2025 |
2.785.223 |
-17,80%
|
1,45
|
1,30
|
1,61
|
1,57
|
| 28/01/2025 |
479.792 |
4,95%
|
1,87
|
1,84
|
1,91
|
1,91
|
| 28/01/2025 |
4.360.326 |
4,95%
|
1,885
|
1,83
|
1,92
|
1,91
|
| 27/01/2025 |
7.212.636 |
-8,09%
|
1,92
|
1,80
|
1,955
|
1,82
|
| 27/01/2025 |
968.569 |
-8,08%
|
1,95
|
1,81
|
1,95
|
1,82
|
| 24/01/2025 |
736.542 |
4,21%
|
1,91
|
1,91
|
2,03
|
1,98
|
| 24/01/2025 |
5.652.896 |
4,21%
|
1,905
|
1,91
|
2,035
|
1,98
|
| 23/01/2025 |
4.979.766 |
-2,06%
|
1,905
|
1,85
|
1,9393
|
1,90
|
| 23/01/2025 |
604.157 |
-2,06%
|
1,91
|
1,855
|
1,93
|
1,90
|
| 22/01/2025 |
724.429 |
-1,52%
|
1,98
|
1,88
|
1,98
|
1,94
|
| 22/01/2025 |
5.478.507 |
-0,51%
|
1,975
|
1,88
|
1,98
|
1,94
|
| 21/01/2025 |
7.132.147 |
3,70%
|
1,905
|
1,82
|
1,98
|
1,97
|
| 21/01/2025 |
878.898 |
4,23%
|
1,90
|
1,825
|
1,975
|
1,97
|
| 20/01/2025 |
0 |
1,61%
|
1,905
|
1,86
|
1,935
|
1,89
|
| 17/01/2025 |
3.927.874 |
1,61%
|
1,905
|
1,86
|
1,935
|
1,8997
|
| 17/01/2025 |
768.328 |
1,61%
|
1,90
|
1,87
|
1,93
|
1,89
|
| 16/01/2025 |
502.118 |
0,00%
|
1,86
|
1,83
|
1,865
|
1,86
|
| 16/01/2025 |
3.718.558 |
0,00%
|
1,925
|
1,82
|
1,8794
|
1,86
|
| 15/01/2025 |
4.431.630 |
1,92%
|
1,855
|
1,84
|
1,92
|
1,86
|
| 15/01/2025 |
748.396 |
2,20%
|
1,90
|
1,85
|
1,92
|
1,86
|
| 14/01/2025 |
4.091.995 |
1,11%
|
1,855
|
1,81
|
1,89
|
1,82
|
| 14/01/2025 |
528.250 |
1,11%
|
1,86
|
1,81
|
1,88
|
1,82
|
| 13/01/2025 |
5.948.101 |
-4,23%
|
1,94
|
1,79
|
1,90
|
1,80
|
| 13/01/2025 |
740.329 |
-4,76%
|
1,87
|
1,80
|
1,91
|
1,80
|
| 10/01/2025 |
982.267 |
-4,55%
|
1,94
|
1,875
|
1,96
|
1,89
|
| 09/01/2025 |
9.737.733 |
-6,08%
|
2,21
|
1,89
|
2,0997
|
1,89
|
| 08/01/2025 |
3.482.432 |
-7,48%
|
2,05
|
1,95
|
2,09
|
1,98
|
| 08/01/2025 |
9.547.345 |
-7,01%
|
2,21
|
1,95
|
2,0997
|
2,01
|
| 07/01/2025 |
9.363.735 |
-2,28%
|
2,21
|
2,10
|
2,25
|
2,14
|
| 07/01/2025 |
1.058.071 |
-2,28%
|
2,20
|
2,11
|
2,24
|
2,14
|
| 06/01/2025 |
11.939.553 |
-0,46%
|
2,25
|
2,14
|
2,34
|
2,19
|
| 06/01/2025 |
1.293.055 |
-0,45%
|
2,26
|
2,15
|
2,34
|
2,19
|
| 03/01/2025 |
10.773.676 |
3,77%
|
2,13
|
2,1201
|
2,30
|
2,20
|
| 03/01/2025 |
1.750.577 |
3,77%
|
2,13
|
2,13
|
2,29
|
2,20
|
| 02/01/2025 |
7.863.832 |
2,42%
|
2,20
|
2,08
|
2,22
|
2,12
|
| 02/01/2025 |
983.511 |
2,42%
|
2,09
|
2,085
|
2,21
|
2,12
|
| 31/12/2024 |
0 |
-3,69%
|
2,20
|
2,06
|
2,24
|
2,07
|
| 31/12/2024 |
1.266.091 |
-4,61%
|
2,22
|
2,065
|
2,24
|
2,07
|
| 30/12/2024 |
12.442.940 |
0,93%
|
2,11
|
2,01
|
2,22
|
2,08
|
| 30/12/2024 |
1.396.623 |
0,93%
|
2,12
|
2,02
|
2,215
|
2,17
|
| 27/12/2024 |
1.886.770 |
0,94%
|
2,11
|
2,03
|
2,22
|
2,15
|
| 27/12/2024 |
11.222.119 |
0,94%
|
1,98
|
2,03
|
2,22
|
2,15
|
| 26/12/2024 |
11.374.146 |
8,13%
|
1,98
|
1,975
|
2,15
|
2,13
|
| 26/12/2024 |
1.330.916 |
8,12%
|
1,98
|
1,97
|
2,14
|
2,13
|
| 24/12/2024 |
435.146 |
2,07%
|
1,97
|
1,905
|
1,995
|
1,97
|
| 24/12/2024 |
0 |
1,55%
|
1,98
|
1,90
|
2,00
|
1,97
|
| 23/12/2024 |
929.234 |
-1,03%
|
1,98
|
1,90
|
1,98
|
1,93
|
| 23/12/2024 |
5.332.827 |
-1,03%
|
1,985
|
1,90
|
1,9997
|
1,93
|
| 20/12/2024 |
3.317.476 |
3,72%
|
1,86
|
1,84
|
2,005
|
1,95
|
| 20/12/2024 |
6.983.378 |
3,72%
|
1,835
|
1,83
|
2,01
|
1,95
|
| 19/12/2024 |
6.124.116 |
1,62%
|
1,93
|
1,82
|
1,97
|
1,88
|
| 19/12/2024 |
1.204.489 |
1,62%
|
1,90
|
1,83
|
1,96
|
1,88
|
| 18/12/2024 |
0 |
-3,16%
|
1,93
|
1,83
|
2,075
|
1,85
|
| 18/12/2024 |
1.891.119 |
-2,63%
|
1,93
|
1,84
|
2,07
|
1,85
|
| 17/12/2024 |
1.415.220 |
-2,56%
|
1,93
|
1,87
|
1,96
|
1,90
|
| 17/12/2024 |
6.169.404 |
-3,08%
|
1,935
|
1,86
|
1,98
|
1,90
|
| 16/12/2024 |
7.433.188 |
-1,03%
|
1,975
|
1,90
|
1,99
|
1,95
|
| 16/12/2024 |
1.248.153 |
0,00%
|
1,98
|
1,90
|
1,99
|
1,95
|
| 13/12/2024 |
1.165.215 |
-2,50%
|
2,01
|
1,855
|
2,02
|
1,95
|
| 13/12/2024 |
12.728.916 |
-2,50%
|
2,02
|
1,85
|
2,025
|
1,95
|
| 12/12/2024 |
1.487.702 |
-9,91%
|
2,22
|
1,98
|
2,31
|
2,00
|
| 12/12/2024 |
13.955.247 |
-10,37%
|
2,38
|
1,98
|
2,31
|
2,00
|
| 11/12/2024 |
18.935.834 |
-3,06%
|
2,38
|
2,18
|
2,44
|
2,22
|
| 11/12/2024 |
2.407.173 |
-3,06%
|
2,39
|
2,19
|
2,43
|
2,22
|
| 10/12/2024 |
3.529.430 |
8,53%
|
2,11
|
2,05
|
2,73
|
2,29
|
| 10/12/2024 |
44.479.705 |
8,99%
|
2,24
|
2,05
|
2,73
|
2,29
|
| 09/12/2024 |
11.014.068 |
-4,53%
|
2,24
|
2,09
|
2,33
|
2,11
|
| 09/12/2024 |
1.067.050 |
-4,52%
|
2,24
|
2,09
|
2,32
|
2,11
|
| 06/12/2024 |
11.191.912 |
6,80%
|
2,12
|
2,1201
|
2,24
|
2,21
|
| 06/12/2024 |
1.435.099 |
7,28%
|
2,13
|
2,12
|
2,24
|
2,21
|
| 05/12/2024 |
1.331.186 |
-1,44%
|
2,08
|
2,005
|
2,10
|
2,06
|
| 05/12/2024 |
7.150.491 |
-1,44%
|
2,08
|
2,00
|
2,11
|
2,06
|
| 04/12/2024 |
15.537.807 |
-0,48%
|
2,13
|
2,07
|
2,29
|
2,09
|
| 04/12/2024 |
2.876.809 |
-0,48%
|
2,15
|
2,07
|
2,28
|
2,09
|
| 03/12/2024 |
1.141.587 |
8,81%
|
1,90
|
1,90
|
2,22
|
2,10
|
| 03/12/2024 |
14.332.377 |
8,81%
|
1,90
|
1,89
|
2,22
|
2,10
|
| 02/12/2024 |
676.009 |
-1,03%
|
1,95
|
1,855
|
1,95
|
1,93
|
| 02/12/2024 |
5.173.581 |
-1,03%
|
1,9601
|
1,85
|
1,97
|
1,93
|
| 29/11/2024 |
3.979.851 |
3,16%
|
1,92
|
1,80
|
2,02
|
1,95
|
| 29/11/2024 |
1.152.892 |
2,63%
|
1,95
|
1,93
|
2,01
|
1,95
|
| 27/11/2024 |
6.860.635 |
4,67%
|
1,7802
|
1,77
|
1,97
|
1,90
|
| 27/11/2024 |
1.018.080 |
4,40%
|
1,80
|
1,80
|
1,96
|
1,90
|
Por favor leia o