GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/02/2024	2.517.163	5,99%	1,685	1,69	1,76	1,7594
26/02/2024	1.427.376	0,61%	1,645	1,645	1,70	1,66
23/02/2024	1.801.660	2,48%	1,63	1,60	1,67	1,65
22/02/2024	1.220.500	-0,62%	1,63	1,61	1,67	1,61
21/02/2024	1.363.865	-5,81%	1,72	1,62	1,725	1,62
20/02/2024	2.252.701	1,78%	1,70	1,67	1,7754	1,72
19/02/2024	532.484	0,00%	1,70	1,66	1,70	1,69
16/02/2024	532.484	-1,17%	1,70	1,66	1,70	1,69
15/02/2024	1.752.468	-1,17%	1,705	1,65	1,72	1,69
14/02/2024	2.272.057	6,88%	1,64	1,614	1,72	1,71
13/02/2024	1.956.602	-5,29%	1,66	1,59	1,67	1,6195
12/02/2024	1.247.641	0,00%	1,58	1,70	1,75	1,71
09/02/2024	1.655.395	2,42%	1,58	1,65	1,72	1,69
08/02/2024	1.653.537	5,10%	1,58	1,55	1,67	1,65
07/02/2024	1.784.363	-4,27%	1,60	1,57	1,64	1,57
06/02/2024	1.552.582	3,80%	1,60	1,595	1,64	1,64
05/02/2024	1.404.615	-1,25%	1,59	1,57	1,626	1,58
02/02/2024	1.855.648	-4,77%	1,67	1,59	1,69	1,5998
01/02/2024	2.329.457	5,66%	1,61	1,605	1,6995	1,68
31/01/2024	1.606.553	-3,05%	1,615	1,60	1,65	1,59
30/01/2024	1.122.751	-1,80%	1,615	1,61	1,705	1,64
29/01/2024	1.233.040	4,35%	1,615	1,605	1,68	1,68
26/01/2024	868.681	-1,83%	1,645	1,6101	1,67	1,61
25/01/2024	1.324.458	0,00%	1,65	1,61	1,66	1,63
24/01/2024	2.884.160	-2,98%	1,71	1,595	1,73	1,63
23/01/2024	2.590.177	-2,89%	1,715	1,66	1,73	1,68
22/01/2024	3.140.075	2,98%	1,77	1,66	1,76	1,73
19/01/2024	2.956.431	-5,09%	1,77	1,65	1,79	1,68
18/01/2024	2.741.642	-2,21%	1,80	1,73	1,835	1,77
17/01/2024	1.498.577	-2,17%	1,80	1,78	1,84	1,80
16/01/2024	2.413.563	-2,65%	1,875	1,82	1,885	1,84
15/01/2024	1.817.576	0,53%	1,875	1,87	1,935	1,89
12/01/2024	1.817.576	0,53%	1,875	1,87	1,935	1,89
11/01/2024	2.349.501	-5,05%	1,97	1,86	1,99	1,88
10/01/2024	1.873.692	-1,00%	1,98	1,93	2,00	1,9602
09/01/2024	4.406.938	-4,79%	2,10	1,95	2,13	1,9898
08/01/2024	4.477.783	2,96%	2,07	2,04	2,12	2,09
05/01/2024	5.492.251	6,28%	1,85	1,8901	2,048	2,03
04/01/2024	2.191.627	2,69%	1,86	1,82	1,92	1,91
03/01/2024	2.358.727	-0,54%	1,86	1,845	1,91	1,86
02/01/2024	2.858.443	-4,13%	1,88	1,83	1,95	1,8599
29/12/2023	3.128.837	2,12%	1,88	1,89	1,95	1,93
28/12/2023	2.767.989	-2,57%	1,94	1,8642	1,95	1,8999
27/12/2023	2.623.783	-1,28%	1,91	1,89	1,9699	1,935
26/12/2023	4.377.774	1,55%	1,91	1,90	1,98	1,96
22/12/2023	2.777.548	2,66%	1,89	1,8601	1,94	1,93
21/12/2023	5.114.322	9,94%	1,80	1,79	1,89	1,88
20/12/2023	3.770.122	1,18%	1,645	1,67	1,7899	1,71
19/12/2023	2.350.850	0,60%	1,645	1,63	1,70	1,67
18/12/2023	2.600.265	-1,20%	1,45	1,6303	1,70	1,65
15/12/2023	3.826.927	3,77%	1,45	1,58	1,68	1,65
14/12/2023	2.945.398	3,25%	1,45	1,52	1,59	1,59
13/12/2023	2.769.642	6,21%	1,45	1,43	1,54	1,54
12/12/2023	2.053.611	2,11%	1,43	1,41	1,4599	1,45
11/12/2023	4.611.823	-3,40%	1,46	1,42	1,55	1,42
08/12/2023	2.027.366	0,00%	1,46	1,45	1,48	1,47