GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	470.838	-3,46%	1,34	1,25	1,31	1,255
16/07/2024	2.431.081	-1,50%	1,34	1,28	1,345	1,31
15/07/2024	1.895.392	3,10%	1,27	1,25	1,335	1,33
12/07/2024	2.701.763	-3,02%	1,29	1,26	1,305	1,2899
11/07/2024	3.049.922	4,72%	1,30	1,27	1,34	1,33
10/07/2024	1.847.826	-1,55%	1,31	1,25	1,30	1,27
09/07/2024	2.071.357	-1,53%	1,31	1,25	1,3197	1,29
08/07/2024	5.288.996	7,38%	1,26	1,22	1,32	1,31
05/07/2024	5.587.022	10,91%	1,17	1,14	1,23	1,22
04/07/2024	1.258.781	5,51%	1,10	1,085	1,12	1,15
03/07/2024	1.253.868	3,67%	1,10	1,085	1,12	1,13
02/07/2024	947.728	1,87%	1,09	1,07	1,11	1,09
01/07/2024	1.702.405	-4,46%	1,105	1,07	1,14	1,07
28/06/2024	1.222.928	-0,90%	1,12	1,09	1,13	1,10
27/06/2024	1.032.902	4,72%	1,065	1,065	1,11	1,11
26/06/2024	818.389	0,95%	1,06	1,05	1,08	1,06
25/06/2024	1.255.879	-0,94%	1,06	1,05	1,08	1,05
24/06/2024	992.909	1,92%	1,06	1,05	1,08	1,06
21/06/2024	1.357.992	-3,70%	1,085	1,035	1,10	1,04
20/06/2024	1.601.565	4,81%	1,03	1,04	1,10	1,09
19/06/2024	2.180.901	-0,97%	1,03	1,01	1,05	1,02
18/06/2024	2.098.507	0,02%	1,03	1,01	1,05	1,0302
17/06/2024	2.086.247	-4,63%	1,09	1,03	1,0852	1,03
14/06/2024	1.002.952	-0,91%	1,095	1,08	1,10	1,09
13/06/2024	750.535	-1,77%	1,125	1,095	1,13	1,11
12/06/2024	1.733.343	0,89%	1,14	1,11	1,16	1,13
11/06/2024	1.905.993	5,66%	1,07	1,06	1,13	1,12
10/06/2024	3.571.364	-2,75%	1,08	1,05	1,19	1,06
07/06/2024	1.887.141	0,94%	1,085	1,05	1,11	1,0902
06/06/2024	850.560	-2,70%	1,105	1,08	1,105	1,08
05/06/2024	958.824	-0,45%	1,11	1,09	1,115	1,105
04/06/2024	696.668	0,00%	1,115	1,10	1,13	1,11
03/06/2024	1.212.823	1,84%	1,105	1,09	1,13	1,11
31/05/2024	1.203.939	-3,54%	1,13	1,08	1,15	1,09
30/05/2024	982.660	2,73%	1,095	1,11	1,1588	1,13
29/05/2024	1.238.141	0,92%	1,095	1,08	1,14	1,10
28/05/2024	1.297.271	-3,54%	1,10	1,085	1,17	1,09
27/05/2024	913.991	0,00%	1,10	1,09	1,175	1,13
24/05/2024	913.991	-0,88%	1,10	1,09	1,175	1,13
23/05/2024	4.262.716	-5,26%	1,165	1,065	1,16	1,08
22/05/2024	1.031.621	-2,56%	1,165	1,13	1,17	1,14
21/05/2024	1.871.933	-3,33%	1,175	1,13	1,18	1,16
20/05/2024	1.200.334	0,00%	1,21	1,19	1,21	1,20
17/05/2024	922.207	-2,44%	1,245	1,20	1,2401	1,20
16/05/2024	1.179.294	-1,61%	1,24	1,21	1,265	1,22
15/05/2024	1.425.244	3,33%	1,225	1,19	1,245	1,24
14/05/2024	1.741.829	2,56%	1,225	1,17	1,21	1,20
13/05/2024	1.962.138	-4,07%	1,225	1,16	1,24	1,18
10/05/2024	863.553	1,65%	1,22	1,21	1,23	1,23
09/05/2024	4.410.227	-5,47%	1,28	1,12	1,28	1,21
08/05/2024	1.415.155	0,78%	1,285	1,26	1,29	1,30
07/05/2024	759.005	0,78%	1,295	1,29	1,31	1,29
06/05/2024	1.215.481	-1,54%	1,30	1,26	1,305	1,28
03/05/2024	831.534	0,78%	1,32	1,28	1,3203	1,30
02/05/2024	1.164.464	0,78%	1,275	1,28	1,31	1,30
01/05/2024	1.112.702	0,00%	1,275	1,29	1,33	1,29
30/04/2024	731.771	-0,39%	1,275	1,27	1,31	1,295
29/04/2024	987.193	0,78%	1,29	1,29	1,34	1,30
26/04/2024	652.064	-0,77%	1,29	1,28	1,305	1,29
25/04/2024	1.117.417	1,56%	1,285	1,27	1,31	1,30
24/04/2024	858.436	0,00%	1,29	1,27	1,31	1,30
23/04/2024	910.497	3,18%	1,25	1,25	1,31	1,30
22/04/2024	1.185.329	-0,79%	1,25	1,24	1,29	1,26
19/04/2024	1.581.986	1,60%	1,255	1,22	1,29	1,27
18/04/2024	935.737	-3,10%	1,295	1,24	1,31	1,25
17/04/2024	1.100.413	0,00%	1,30	1,28	1,31	1,29
16/04/2024	1.309.889	-0,77%	1,295	1,29	1,325	1,29
15/04/2024	1.735.935	-2,26%	1,315	1,30	1,335	1,30
12/04/2024	1.678.107	0,76%	1,315	1,30	1,3381	1,33
11/04/2024	622.940	1,53%	1,315	1,30	1,35	1,33
10/04/2024	2.039.556	-2,96%	1,34	1,315	1,34	1,31
09/04/2024	1.082.852	3,79%	1,325	1,325	1,37	1,37
08/04/2024	872.538	-1,49%	1,345	1,32	1,35	1,32
05/04/2024	1.072.731	0,75%	1,32	1,31	1,37	1,34
04/04/2024	1.110.830	-1,49%	1,35	1,31	1,375	1,32
03/04/2024	1.501.989	-1,47%	1,355	1,32	1,37	1,34
02/04/2024	971.363	0,74%	1,35	1,32	1,366	1,36
01/04/2024	2.151.809	-8,16%	1,44	1,35	1,45	1,35
28/03/2024	1.832.742	7,30%	1,375	1,36	1,475	1,47
27/03/2024	1.039.683	1,48%	1,375	1,36	1,39	1,37
26/03/2024	1.651.523	-2,17%	1,425	1,35	1,43	1,35
25/03/2024	1.762.392	-0,72%	1,40	1,38	1,4465	1,38
22/03/2024	1.006.565	-0,71%	1,40	1,38	1,41	1,39
21/03/2024	1.486.010	-4,80%	1,445	1,39	1,44	1,39
20/03/2024	4.718.210	7,41%	1,355	1,325	1,48	1,45
19/03/2024	1.154.219	-2,88%	1,385	1,355	1,41	1,35
18/03/2024	1.874.559	-5,44%	1,485	1,38	1,48	1,39
15/03/2024	1.234.429	3,55%	1,485	1,394	1,48	1,46
14/03/2024	2.070.928	0,65%	1,485	1,394	1,49	1,4393
13/03/2024	1.920.392	-0,69%	1,485	1,43	1,49	1,45
12/03/2024	2.439.784	2,10%	1,33	1,41	1,475	1,46
11/03/2024	3.002.806	8,33%	1,33	1,3307	1,44	1,43
08/03/2024	2.779.544	1,54%	1,32	1,30	1,39	1,32
07/03/2024	2.486.879	2,36%	1,28	1,27	1,35	1,30
06/03/2024	3.199.334	-4,51%	1,345	1,25	1,35	1,27
05/03/2024	1.517.372	-4,32%	1,375	1,33	1,42	1,33
04/03/2024	3.116.616	-6,08%	1,455	1,3713	1,455	1,39
01/03/2024	2.686.500	-3,85%	1,525	1,45	1,56	1,50
29/02/2024	3.026.573	7,24%	1,50	1,48	1,56	1,555
28/02/2024	7.447.269	-16,67%	1,685	1,44	1,615	1,45