GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
07/12/2023	1.598.957	0,69%	1,455	1,42	1,47	1,47
06/12/2023	2.208.070	-3,31%	1,50	1,44	1,52	1,46
05/12/2023	1.453.927	-0,66%	1,505	1,49	1,51	1,50
04/12/2023	1.719.155	-3,23%	1,53	1,49	1,5394	1,50
01/12/2023	1.944.022	-2,83%	1,55	1,39	1,56	1,545
30/11/2023	1.729.092	0,00%	1,57	1,55	1,59	1,59
29/11/2023	2.240.298	1,92%	1,57	1,56	1,60	1,59
28/11/2023	2.204.349	-1,27%	1,56	1,54	1,58	1,56
27/11/2023	2.747.876	3,27%	1,52	1,51	1,60	1,58
24/11/2023	2.257.655	2,03%	1,46	1,4534	1,54	1,51
23/11/2023	1.511.880	0,00%	1,475	1,45	1,51	1,46
22/11/2023	1.500.328	-0,69%	1,475	1,45	1,51	1,45
21/11/2023	1.364.631	2,10%	1,43	1,415	1,46	1,46
20/11/2023	1.042.139	-0,69%	1,435	1,42	1,47	1,43
17/11/2023	1.992.603	2,16%	1,43	1,41	1,46	1,4405
16/11/2023	1.290.580	1,44%	1,37	1,36	1,42	1,41
15/11/2023	3.415.851	0,00%	1,34	1,38	1,47	1,39
14/11/2023	2.099.660	7,75%	1,34	1,33	1,39	1,39
13/11/2023	1.582.388	-5,84%	1,355	1,28	1,37	1,29
10/11/2023	1.744.844	3,79%	1,33	1,33	1,38	1,37
09/11/2023	1.686.120	-2,94%	1,345	1,31	1,36	1,32
08/11/2023	1.432.473	0,00%	1,35	1,32	1,365	1,36
07/11/2023	1.075.587	1,48%	1,35	1,34	1,37	1,37
06/11/2023	1.612.842	-4,93%	1,41	1,35	1,42	1,35
03/11/2023	2.000.646	2,90%	1,37	1,37	1,44	1,42
02/11/2023	5.254.382	-1,43%	1,415	1,27	1,42	1,38
01/11/2023	1.922.096	-0,71%	1,415	1,36	1,42	1,40
31/10/2023	2.311.576	2,92%	1,375	1,37	1,43	1,41
30/10/2023	1.708.285	5,39%	1,32	1,31	1,37	1,37
27/10/2023	1.017.571	-2,99%	1,335	1,30	1,34	1,30
26/10/2023	1.775.866	4,69%	1,27	1,28	1,34	1,34
25/10/2023	1.333.430	0,00%	1,27	1,26	1,30	1,28
24/10/2023	927.088	0,79%	1,27	1,27	1,33	1,28
23/10/2023	1.383.549	-0,78%	1,27	1,26	1,30	1,27
20/10/2023	2.054.444	2,40%	1,25	1,2214	1,29	1,28
19/10/2023	1.461.654	0,00%	1,27	1,244	1,30	1,25
18/10/2023	2.865.297	-3,10%	1,30	1,22	1,3006	1,25
17/10/2023	2.299.444	-3,01%	1,32	1,28	1,335	1,29
16/10/2023	1.421.678	3,91%	1,30	1,2901	1,35	1,33
13/10/2023	1.394.200	-4,38%	1,37	1,28	1,37	1,31
12/10/2023	1.595.337	-0,73%	1,37	1,34	1,39	1,37
11/10/2023	807.777	0,00%	1,39	1,37	1,40	1,38
10/10/2023	1.834.938	-1,43%	1,32	1,38	1,415	1,38
09/10/2023	2.381.578	2,19%	1,32	1,31	1,43	1,40