GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.621.739	-1,82%	1,10	1,07	1,12	1,08
18/05/2023	1.396.583	0,00%	1,10	1,06	1,109	1,10
17/05/2023	1.444.367	0,01%	1,07	1,055	1,10	1,0901
16/05/2023	2.725.215	4,81%	1,03	1,01	1,10	1,09
15/05/2023	1.258.785	5,05%	0,9884	0,9816	1,05	1,04
12/05/2023	2.253.762	-2,94%	1,05	0,9803	1,0808	0,99
11/05/2023	1.518.214	0,00%	1,00	0,9799	1,02	1,02
10/05/2023	3.146.777	-0,91%	1,02	0,986	1,0488	1,0008
09/05/2023	4.693.951	8,60%	0,944	0,9361	1,0175	1,01
08/05/2023	3.063.630	-5,96%	1,02	0,93	0,9998	0,939
05/05/2023	2.868.186	6,52%	1,04	0,945	1,02	0,9985
04/05/2023	1.925.616	0,78%	0,94	0,8902	0,9439	0,9399
03/05/2023	1.470.035	6,82%	0,90	0,8808	0,9746	0,9326
02/05/2023	3.534.033	0,00%	0,9012	0,8539	0,91	0,8999
01/05/2023	1.139.460	-0,67%	0,9059	0,89	0,9198	0,8999
28/04/2023	1.882.498	-2,02%	0,90	0,88	0,9152	0,91
27/04/2023	1.490.354	1,32%	0,94	0,90	0,94	0,9288
26/04/2023	1.072.201	-3,32%	0,945	0,9001	0,97	0,90
25/04/2023	2.504.265	-5,38%	1,00	0,9301	1,00	0,9448
24/04/2023	1.495.484	-2,11%	1,01	0,98	1,03	0,9985
21/04/2023	1.245.516	0,99%	1,01	1,00	1,02	1,02
20/04/2023	1.225.066	2,96%	0,9987	0,9809	1,02	1,01
19/04/2023	1.445.179	-0,65%	0,9902	0,981	1,02	0,987
18/04/2023	1.683.384	-3,24%	1,025	0,985	1,03	0,9966
17/04/2023	1.061.227	0,00%	1,025	1,01	1,04	1,03
14/04/2023	2.511.854	-2,83%	1,055	1,00	1,055	1,03
13/04/2023	1.305.938	-1,85%	1,07	1,05	1,09	1,06
12/04/2023	1.610.393	0,00%	1,085	1,07	1,10	1,08
11/04/2023	1.834.823	2,86%	1,055	1,03	1,08	1,08
10/04/2023	3.733.100	-1,87%	1,08	1,03	1,11	1,05
06/04/2023	1.176.442	-4,46%	1,095	1,06	1,13	1,07
05/04/2023	1.471.279	-1,75%	1,13	1,08	1,14	1,12
04/04/2023	1.859.211	0,00%	1,15	1,08	1,15	1,14
03/04/2023	1.437.420	-0,86%	1,15	1,13	1,16	1,15
31/03/2023	1.430.097	0,87%	1,15	1,12	1,18	1,16
30/03/2023	2.293.352	2,68%	1,13	1,09	1,165	1,15
29/03/2023	2.569.812	10,89%	1,09	1,06	1,13	1,12
28/03/2023	1.849.245	2,34%	0,9901	0,97	1,01	1,01
27/03/2023	1.649.849	-2,29%	1,04	0,98	1,04	0,9869
24/03/2023	1.961.782	-0,98%	1,02	0,98	1,04	1,01
23/03/2023	1.228.517	2,00%	1,02	1,00	1,04	1,02
22/03/2023	1.599.529	-7,41%	1,07	1,00	1,07	1,00
21/03/2023	878.674	2,38%	1,065	1,05	1,08	1,075
20/03/2023	1.948.798	-7,02%	1,15	1,02	1,14	1,06
17/03/2023	2.750.654	7,69%	1,045	1,03	1,16	1,12
16/03/2023	1.614.186	0,00%	1,055	0,99	1,07	1,05
15/03/2023	2.733.032	-7,83%	1,14	1,01	1,145	1,06
14/03/2023	1.094.600	2,66%	1,16	1,14	1,18	1,16
13/03/2023	1.491.172	-2,59%	1,13	1,11	1,15	1,13
10/03/2023	1.714.406	0,87%	1,155	1,12	1,16	1,16
09/03/2023	1.489.681	-3,36%	1,18	1,15	1,195	1,15
08/03/2023	1.507.290	0,00%	1,195	1,16	1,20	1,19
07/03/2023	1.691.808	3,45%	1,195	1,17	1,21	1,20
06/03/2023	1.999.149	-5,60%	1,245	1,16	1,25	1,18
03/03/2023	1.459.743	5,04%	1,18	1,18	1,26	1,25
02/03/2023	1.368.676	0,21%	1,165	1,15	1,195	1,1825
01/03/2023	2.623.407	-8,20%	1,31	1,14	1,32	1,175
28/02/2023	3.911.274	10,35%	1,26	1,16	1,33	1,28
27/02/2023	857.943	0,87%	1,18	1,15	1,18	1,16
24/02/2023	1.522.642	-3,36%	1,19	1,13	1,18	1,15
23/02/2023	1.180.216	1,71%	1,20	1,15	1,20	1,19
22/02/2023	1.539.234	0,86%	1,17	1,15	1,19	1,17
21/02/2023	1.444.489	-6,45%	1,23	1,16	1,24	1,16
20/02/2023	1.900.557	3,33%	1,215	1,20	1,2586	1,24
17/02/2023	1.900.557	3,33%	1,215	1,20	1,2586	1,24
16/02/2023	969.450	-4,72%	1,25	1,20	1,26	1,21
15/02/2023	1.181.161	3,25%	1,22	1,20	1,27	1,27
14/02/2023	1.822.161	2,50%	1,20	1,19	1,27	1,23
13/02/2023	1.083.597	-1,63%	1,25	1,20	1,25	1,21
10/02/2023	981.907	2,50%	1,19	1,18	1,24	1,23
09/02/2023	1.212.371	-4,00%	1,26	1,20	1,28	1,20
08/02/2023	1.334.669	-3,85%	1,295	1,25	1,31	1,25
07/02/2023	1.571.707	-2,26%	1,31	1,25	1,32	1,30
06/02/2023	1.242.539	-2,21%	1,36	1,32	1,37	1,33
03/02/2023	1.244.598	-3,52%	1,405	1,35	1,4299	1,37
02/02/2023	1.636.930	1,42%	1,44	1,3907	1,45	1,43
01/02/2023	1.741.304	0,00%	1,41	1,35	1,435	1,41
31/01/2023	1.696.609	6,82%	1,32	1,32	1,41	1,41
30/01/2023	1.552.561	-0,75%	1,345	1,32	1,38	1,33
27/01/2023	1.104.774	-2,17%	1,37	1,32	1,38	1,35
26/01/2023	1.927.409	3,03%	1,32	1,29	1,38	1,36
25/01/2023	1.101.879	-0,76%	1,31	1,28	1,34	1,31
24/01/2023	939.714	0,76%	1,32	1,31	1,34	1,32
23/01/2023	1.634.042	2,30%	1,32	1,30	1,33	1,3299
20/01/2023	1.636.929	-0,87%	1,35	1,30	1,3384	1,3085
19/01/2023	1.183.071	-0,75%	1,345	1,30	1,35	1,32
18/01/2023	1.977.990	-1,48%	1,38	1,32	1,41	1,33
17/01/2023	2.594.936	-8,11%	1,465	1,35	1,51	1,36
16/01/2023	2.143.326	2,07%	1,43	1,40	1,48	1,48
13/01/2023	2.143.326	2,07%	1,43	1,40	1,48	1,48
12/01/2023	2.098.764	10,69%	1,33	1,29	1,455	1,45
11/01/2023	1.467.487	-3,68%	1,35	1,30	1,36	1,31
10/01/2023	1.447.995	7,54%	1,27	1,26	1,36	1,355
09/01/2023	1.948.311	-9,35%	1,40	1,25	1,4175	1,26
06/01/2023	2.095.322	6,87%	1,31	1,30	1,40	1,40
05/01/2023	1.263.838	2,30%	1,305	1,28	1,32	1,3299
04/01/2023	1.271.259	0,00%	1,33	1,29	1,34	1,30
03/01/2023	2.119.443	-2,26%	1,36	1,25	1,37	1,30
02/01/2023	2.009.970	3,10%	1,27	1,26	1,345	1,33
30/12/2022	2.009.970	3,10%	1,27	1,26	1,345	1,33