GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/09/2024	3.461.263	-2,50%	1,165	1,16	1,2497	1,17
17/09/2024	700.795	-2,50%	1,19	1,165	1,24	1,17
16/09/2024	3.304.521	1,71%	1,16	1,16	1,21	1,20
16/09/2024	599.090	2,56%	1,16	1,16	1,205	1,20
13/09/2024	455.070	-0,85%	1,18	1,165	1,205	1,17
13/09/2024	2.697.176	-0,87%	1,215	1,16	1,22	1,17
12/09/2024	402.702	-2,48%	1,21	1,17	1,21	1,18
12/09/2024	2.216.266	-2,48%	1,25	1,17	1,255	1,18
11/09/2024	447.160	-4,72%	1,25	1,20	1,25	1,21
11/09/2024	1.497.891	-4,72%	1,265	1,19	1,28	1,21
10/09/2024	504.445	0,79%	1,26	1,20	1,275	1,27
10/09/2024	2.982.056	0,79%	1,25	1,19	1,30	1,27
09/09/2024	723.113	0,80%	1,25	1,245	1,295	1,26
09/09/2024	2.445.162	0,80%	1,26	1,245	1,30	1,26
06/09/2024	674.937	-1,57%	1,28	1,25	1,30	1,25
06/09/2024	2.038.973	-1,58%	1,28	1,25	1,31	1,25
05/09/2024	929.532	-0,78%	1,28	1,25	1,295	1,27
05/09/2024	2.684.966	-0,78%	1,26	1,25	1,33	1,27
04/09/2024	1.770.066	0,00%	1,255	1,25	1,33	1,28
04/09/2024	469.444	0,00%	1,27	1,25	1,33	1,28
03/09/2024	2.206.153	2,40%	1,2501	1,25	1,31	1,28
03/09/2024	572.142	2,40%	1,25	1,24	1,305	1,28
30/08/2024	1.166.735	-4,58%	1,29	1,24	1,31	1,25
30/08/2024	1.969.584	-4,58%	1,23	1,215	1,32	1,25
29/08/2024	843.119	5,65%	1,24	1,215	1,315	1,31
29/08/2024	2.465.927	4,85%	1,40	1,21	1,405	1,31
28/08/2024	725.113	-8,82%	1,39	1,21	1,40	1,24
28/08/2024	4.850.664	-8,82%	1,425	1,21	1,43	1,24
27/08/2024	539.838	-4,90%	1,43	1,34	1,43	1,36
27/08/2024	2.215.873	-4,90%	1,485	1,34	1,49	1,36
26/08/2024	697.680	-3,38%	1,49	1,41	1,49	1,43
26/08/2024	1.997.962	-3,72%	1,495	1,41	1,495	1,43
23/08/2024	891.126	4,96%	1,44	1,41	1,48	1,48
23/08/2024	3.492.320	4,97%	1,48	1,40	1,51	1,48
22/08/2024	1.126.402	-2,76%	1,50	1,40	1,50	1,41
22/08/2024	4.512.825	-2,76%	1,29	1,2803	1,53	1,41
21/08/2024	7.096.335	14,17%	1,335	1,27	1,48	1,45
21/08/2024	863.594	14,17%	1,30	1,28	1,47	1,45
20/08/2024	2.580.159	-4,51%	1,28	1,24	1,36	1,27
20/08/2024	700.887	-4,51%	1,33	1,27	1,355	1,27
19/08/2024	4.488.640	8,00%	1,28	1,24	1,35	1,33
19/08/2024	858.474	6,40%	1,28	1,24	1,35	1,33
16/08/2024	1.706.895	0,00%	1,22	1,2001	1,28	1,25
16/08/2024	702.256	0,00%	1,25	1,215	1,26	1,25
15/08/2024	619.715	3,31%	1,22	1,20	1,275	1,25
15/08/2024	2.464.774	3,31%	1,22	1,19	1,28	1,25
14/08/2024	468.382	0,00%	1,20	1,195	1,215	1,21
14/08/2024	957.395	-0,83%	1,20	1,19	1,22	1,21
13/08/2024	943.627	1,68%	1,20	1,19	1,21	1,21
13/08/2024	1.093.862	1,66%	1,185	1,16	1,21	1,21
12/08/2024	474.378	1,71%	1,18	1,165	1,20	1,19
12/08/2024	1.665.377	1,21%	1,1703	1,16	1,20	1,19
09/08/2024	2.107.532	-2,50%	1,14	1,12	1,21	1,17
09/08/2024	559.367	-2,50%	1,20	1,155	1,205	1,17
08/08/2024	2.446.672	10,09%	1,125	1,09	1,21	1,20
08/08/2024	513.819	10,09%	1,13	1,12	1,21	1,20
07/08/2024	1.634.591	0,00%	1,105	1,08	1,16	1,09
07/08/2024	442.397	0,00%	1,12	1,09	1,155	1,09
06/08/2024	396.640	0,93%	1,10	1,09	1,115	1,09
06/08/2024	1.474.942	0,93%	1,04	1,03	1,12	1,09
05/08/2024	716.080	-1,82%	1,05	1,04	1,11	1,08
05/08/2024	2.165.998	0,91%	1,06	1,03	1,11	1,08
02/08/2024	445.445	-3,51%	1,11	1,095	1,14	1,10
02/08/2024	1.789.241	-2,66%	1,23	1,095	1,24	1,10
01/08/2024	526.313	-5,79%	1,24	1,135	1,24	1,14
01/08/2024	2.682.193	-5,79%	1,195	1,13	1,26	1,14
31/07/2024	1.793.086	1,67%	1,185	1,15	1,26	1,21
31/07/2024	1.165.617	0,83%	1,20	1,19	1,255	1,21
30/07/2024	383.686	0,84%	1,18	1,155	1,21	1,20
30/07/2024	1.696.212	0,83%	1,24	1,15	1,24	1,20
29/07/2024	416.084	-4,80%	1,22	1,19	1,235	1,19
29/07/2024	1.645.881	-4,80%	1,2402	1,185	1,2402	1,19
26/07/2024	416.057	1,63%	1,24	1,20	1,255	1,25
26/07/2024	1.243.507	1,63%	1,20	1,19	1,26	1,25
25/07/2024	590.858	3,36%	1,19	1,19	1,25	1,23
25/07/2024	1.642.751	3,36%	1,255	1,1703	1,26	1,23
24/07/2024	437.813	-5,56%	1,25	1,19	1,255	1,19
24/07/2024	1.613.349	-5,56%	1,215	1,185	1,28	1,19
23/07/2024	542.844	3,28%	1,21	1,21	1,265	1,26
23/07/2024	1.550.950	3,28%	1,19	1,1689	1,2699	1,26
22/07/2024	861.994	3,39%	1,20	1,17	1,22	1,22
22/07/2024	2.025.046	3,39%	1,1903	1,1689	1,22	1,22
19/07/2024	1.363.349	-1,67%	1,205	1,18	1,26	1,18
19/07/2024	468.610	-1,67%	1,20	1,18	1,205	1,18
18/07/2024	1.846.181	-4,76%	1,28	1,19	1,31	1,20
18/07/2024	621.258	-4,76%	1,26	1,20	1,26	1,20
17/07/2024	766.332	-3,08%	1,28	1,24	1,30	1,26
17/07/2024	2.343.236	-3,08%	1,34	1,24	1,345	1,26
16/07/2024	2.431.081	-1,50%	1,27	1,25	1,345	1,30
16/07/2024	962.288	-2,26%	1,34	1,28	1,34	1,30
15/07/2024	1.895.392	3,10%	1,2705	1,25	1,335	1,33
15/07/2024	812.045	3,10%	1,27	1,25	1,33	1,33
12/07/2024	1.149.699	-3,01%	1,30	1,25	1,305	1,29
12/07/2024	2.701.763	-3,02%	1,30	1,25	1,34	1,29
11/07/2024	688.545	4,72%	1,30	1,27	1,34	1,33
11/07/2024	3.049.922	4,72%	1,285	1,25	1,34	1,33
10/07/2024	462.386	-1,55%	1,28	1,25	1,295	1,27
10/07/2024	1.847.826	-1,55%	1,31	1,25	1,3197	1,27
09/07/2024	2.071.357	-1,53%	1,26	1,22	1,3298	1,29
09/07/2024	425.670	-1,53%	1,32	1,25	1,32	1,29