GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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