GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.835.869	1,48%	1,34	1,31	1,385	1,37
05/10/2023	1.945.590	2,27%	1,33	1,32	1,36	1,35
04/10/2023	4.600.028	4,76%	1,285	1,28	1,345	1,32
03/10/2023	1.684.003	2,46%	1,235	1,21	1,29	1,25
02/10/2023	3.060.391	-6,87%	1,245	1,215	1,32	1,22
29/09/2023	2.506.535	6,50%	1,245	1,23	1,32	1,31
28/09/2023	1.171.655	0,00%	1,225	1,205	1,24	1,22
27/09/2023	1.453.326	-1,61%	1,245	1,2122	1,28	1,22
26/09/2023	1.349.293	-3,88%	1,24	1,24	1,29	1,24
25/09/2023	1.301.236	2,38%	1,24	1,2352	1,29	1,29
22/09/2023	1.720.038	1,61%	1,26	1,22	1,265	1,26
21/09/2023	2.164.170	-4,62%	1,28	1,21	1,29	1,24
20/09/2023	1.953.258	-1,52%	1,375	1,27	1,325	1,30
19/09/2023	1.920.986	-4,35%	1,375	1,315	1,38	1,32
18/09/2023	1.224.277	0,73%	1,40	1,35	1,41	1,38
15/09/2023	2.391.845	-2,14%	1,40	1,35	1,43	1,37
14/09/2023	2.559.138	-1,41%	1,425	1,38	1,48	1,40
13/09/2023	2.633.465	0,00%	1,405	1,39	1,47	1,44
12/09/2023	8.521.926	-2,70%	1,50	1,43	1,645	1,44
11/09/2023	3.294.904	2,10%	1,455	1,4302	1,52	1,4805
08/09/2023	2.338.438	-2,03%	1,48	1,45	1,50	1,45
07/09/2023	5.393.040	-1,99%	1,55	1,39	1,505	1,48
06/09/2023	5.117.113	-0,66%	1,55	1,50	1,575	1,51
05/09/2023	7.046.557	3,38%	1,50	1,48	1,60	1,53
04/09/2023	6.934.794	2,81%	1,50	1,43	1,51	1,4805
01/09/2023	6.934.794	2,81%	1,50	1,43	1,51	1,4805
31/08/2023	7.765.544	3,51%	1,42	1,36	1,51	1,4492
30/08/2023	13.265.554	6,87%	1,42	1,36	1,52	1,40
29/08/2023	20.861.181	25,47%	1,315	1,23	1,46	1,33
28/08/2023	808.738	0,96%	1,065	1,06	1,08	1,0601
25/08/2023	1.235.783	-0,94%	1,07	1,05	1,09	1,05
24/08/2023	740.757	0,00%	1,065	1,05	1,07	1,06
23/08/2023	1.030.844	0,00%	1,07	1,055	1,08	1,06
22/08/2023	892.189	-0,47%	1,07	1,04	1,09	1,065
21/08/2023	987.174	-0,93%	1,08	1,06	1,09	1,07
18/08/2023	950.283	-1,82%	1,095	1,07	1,11	1,08
17/08/2023	1.280.939	0,92%	1,11	1,09	1,12	1,10
16/08/2023	914.944	-0,90%	1,14	1,08	1,14	1,10
15/08/2023	2.303.623	-2,63%	1,14	1,0707	1,14	1,11
14/08/2023	1.185.274	-6,56%	1,20	1,14	1,21	1,14
11/08/2023	857.281	0,82%	1,22	1,1802	1,24	1,23
10/08/2023	1.021.804	0,83%	1,23	1,20	1,25	1,22
09/08/2023	1.365.304	-3,20%	1,235	1,21	1,26	1,21
08/08/2023	2.972.324	8,70%	1,14	1,13	1,25	1,25
07/08/2023	1.702.023	-2,54%	1,18	1,14	1,20	1,15
04/08/2023	3.081.574	0,86%	1,19	1,18	1,2894	1,18
03/08/2023	2.473.110	4,46%	1,15	1,14	1,22	1,17
02/08/2023	1.960.058	-0,89%	1,10	1,09	1,15	1,12
01/08/2023	1.538.726	4,63%	1,065	1,06	1,13	1,13
31/07/2023	957.811	0,00%	1,07	1,06	1,09	1,08
28/07/2023	1.211.329	2,86%	1,065	1,0615	1,09	1,08
27/07/2023	747.838	0,85%	1,07	1,05	1,08	1,069
26/07/2023	963.123	-0,94%	1,08	1,045	1,09	1,06
25/07/2023	1.342.524	-2,29%	1,085	1,05	1,10	1,065
24/07/2023	926.372	0,00%	1,10	1,08	1,14	1,09
21/07/2023	847.946	3,80%	1,07	1,06	1,09	1,0899
20/07/2023	1.112.355	-1,87%	1,07	1,04	1,08	1,05
19/07/2023	1.065.591	0,00%	1,065	1,04	1,08	1,07
18/07/2023	1.051.217	0,94%	1,05	1,05	1,08	1,07
17/07/2023	1.276.003	1,92%	1,06	1,0315	1,0785	1,06
14/07/2023	1.059.580	-0,94%	1,06	1,04	1,0799	1,05
13/07/2023	917.266	0,00%	1,05	1,05	1,07	1,06
12/07/2023	951.092	-1,85%	1,075	1,05	1,08	1,06
11/07/2023	1.117.772	2,86%	1,05	1,045	1,08	1,08
10/07/2023	1.094.677	0,00%	1,05	1,04	1,09	1,05
07/07/2023	1.001.463	-0,94%	1,06	1,02	1,06	1,05
06/07/2023	1.074.536	0,00%	1,05	1,03	1,06	1,06
05/07/2023	1.044.380	-1,85%	1,06	1,03	1,0675	1,06
04/07/2023	753.680	-0,93%	1,08	1,045	1,10	1,07
03/07/2023	753.672	-0,86%	1,08	1,045	1,10	1,0707
30/06/2023	986.352	3,79%	1,045	1,035	1,08	1,0794
29/06/2023	1.627.645	-2,80%	1,06	1,02	1,08	1,04
28/06/2023	955.605	0,00%	1,075	1,05	1,08	1,07
27/06/2023	2.002.154	4,90%	1,04	1,03	1,08	1,07
26/06/2023	1.751.406	5,04%	0,989	0,9701	1,045	1,02
23/06/2023	1.703.916	-6,11%	1,04	0,9613	1,05	0,9765
22/06/2023	1.202.577	-0,95%	1,06	1,03	1,06	1,04
21/06/2023	1.831.882	-2,67%	1,06	1,03	1,07	1,0414
20/06/2023	2.477.045	-3,64%	1,10	1,06	1,10	1,06
19/06/2023	2.871.693	-5,98%	1,175	1,10	1,17	1,10
16/06/2023	2.871.693	-5,98%	1,175	1,10	1,17	1,10
15/06/2023	1.357.603	-0,85%	1,175	1,14	1,24	1,17
14/06/2023	1.630.478	-2,50%	1,23	1,16	1,24	1,1895
13/06/2023	1.389.837	-0,81%	1,21	1,20	1,27	1,22
12/06/2023	1.614.337	0,82%	1,21	1,20	1,27	1,23
09/06/2023	1.306.924	-2,40%	1,23	1,21	1,275	1,22
08/06/2023	1.590.328	-0,79%	1,27	1,20	1,27	1,25
07/06/2023	1.998.409	1,61%	1,16	1,215	1,28	1,26
06/06/2023	2.087.044	7,83%	1,16	1,15	1,25	1,24
05/06/2023	1.016.350	-2,54%	1,16	1,15	1,175	1,15
02/06/2023	1.486.044	6,31%	1,13	1,12	1,195	1,18
01/06/2023	1.208.929	-0,88%	1,13	1,10	1,15	1,13
31/05/2023	2.365.287	5,36%	1,13	1,11	1,18	1,18
30/05/2023	2.365.287	5,36%	1,13	1,11	1,18	1,18
29/05/2023	1.052.006	-1,75%	1,13	1,1121	1,16	1,12
26/05/2023	1.052.006	-1,75%	1,13	1,1121	1,16	1,12
25/05/2023	1.073.343	1,94%	1,10	1,099	1,14	1,1213
24/05/2023	1.500.615	-6,78%	1,18	1,09	1,18	1,10
23/05/2023	1.413.076	0,00%	1,20	1,16	1,20	1,18
22/05/2023	2.789.470	9,26%	1,08	1,075	1,19	1,18