GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.195.405	3,20%	1,26	1,25	1,37	1,29
28/12/2022	1.540.716	2,40%	1,26	1,25	1,31	1,28
27/12/2022	1.419.719	-3,10%	1,29	1,2418	1,29	1,25
23/12/2022	525.756	2,76%	1,28	1,22	1,31	1,305
22/12/2022	1.702.971	-5,22%	1,35	1,26	1,36	1,27
21/12/2022	1.243.850	0,75%	1,35	1,32	1,37	1,34
20/12/2022	1.524.358	2,31%	1,305	1,28	1,3725	1,33
19/12/2022	2.627.103	-5,80%	1,41	1,30	1,41	1,30
16/12/2022	3.328.236	-3,50%	1,44	1,36	1,54	1,38
15/12/2022	1.689.875	-5,88%	1,52	1,42	1,525	1,44
14/12/2022	2.220.334	-0,65%	1,56	1,48	1,59	1,53
13/12/2022	1.867.046	1,32%	1,59	1,51	1,615	1,54
12/12/2022	1.815.468	0,00%	1,54	1,52	1,60	1,53
09/12/2022	3.017.420	-4,97%	1,60	1,50	1,63	1,53
08/12/2022	3.156.769	-4,69%	1,72	1,61	1,7158	1,6298
07/12/2022	2.126.520	-3,39%	1,78	1,70	1,78	1,71
06/12/2022	6.590.835	-2,75%	1,84	1,76	1,82	1,77
05/12/2022	5.876.196	-2,67%	1,84	1,8173	1,86	1,82
02/12/2022	5.035.942	0,54%	1,85	1,83	1,895	1,87
01/12/2022	6.684.729	-1,58%	1,90	1,85	1,91	1,87
30/11/2022	8.476.920	0,53%	1,915	1,86	1,94	1,90
29/11/2022	6.881.652	0,27%	1,915	1,86	1,905	1,885
28/11/2022	7.123.676	-2,85%	1,915	1,86	1,93	1,875
25/11/2022	2.427.156	0,00%	1,90	1,895	1,94	1,90
24/11/2022	5.744.045	1,61%	1,87	1,85	1,91	1,89
23/11/2022	5.744.045	1,61%	1,87	1,85	1,91	1,89
22/11/2022	6.514.391	-1,06%	1,93	1,83	1,89	1,86
21/11/2022	14.716.773	3,87%	1,93	1,82	1,9104	1,88
18/11/2022	8.621.495	-3,21%	1,93	1,81	1,93	1,81
17/11/2022	14.996.233	-7,43%	1,97	1,86	2,01	1,87
16/11/2022	29.916.080	6,32%	1,97	1,86	2,06	2,02
15/11/2022	10.215.639	0,00%	1,97	1,90	1,99	1,90
14/11/2022	2.168.408	-0,52%	1,97	1,90	1,9854	1,90
11/11/2022	2.749.799	-2,04%	1,97	1,91	2,00	1,92
10/11/2022	3.240.323	5,95%	2,07	1,875	1,98	1,96
09/11/2022	4.633.468	-4,90%	2,07	1,775	1,915	1,845
08/11/2022	3.123.141	-3,00%	2,07	1,915	1,995	1,94
07/11/2022	4.160.574	-1,72%	2,07	1,96	2,095	1,995
04/11/2022	5.561.562	-8,41%	2,13	1,865	2,0899	2,015
03/11/2022	4.679.346	1,38%	2,13	2,15	2,325	2,20
02/11/2022	4.284.502	-4,83%	2,13	2,14	2,33	2,17
01/11/2022	4.976.227	5,07%	2,13	2,14	2,31	2,28
31/10/2022	6.247.681	5,91%	2,13	2,03	2,20	2,15
28/10/2022	3.156.502	5,18%	1,91	1,89	2,04	2,03
27/10/2022	1.956.470	1,05%	1,77	1,88	1,98	1,93
26/10/2022	5.262.667	5,53%	1,77	1,81	1,99	1,91
25/10/2022	1.883.243	2,26%	1,77	1,76	1,83	1,81
24/10/2022	1.447.256	-1,96%	1,78	1,74	1,79	1,755
21/10/2022	1.573.077	0,11%	1,80	1,72	1,80	1,782
20/10/2022	2.017.223	-0,28%	1,805	1,74	1,82	1,775
19/10/2022	1.461.206	-2,20%	1,805	1,74	1,80	1,78
18/10/2022	2.280.966	0,56%	1,72	1,78	1,86	1,81
17/10/2022	1.929.568	6,85%	1,72	1,70	1,80	1,795
14/10/2022	2.481.309	-5,56%	1,72	1,67	1,82	1,70
13/10/2022	2.836.328	2,77%	1,72	1,67	1,80	1,7985
12/10/2022	1.438.249	2,34%	1,72	1,67	1,75	1,75
11/10/2022	2.779.508	-4,97%	1,80	1,69	1,81	1,72
10/10/2022	3.072.645	3,41%	1,76	1,71	1,82	1,82
07/10/2022	2.529.868	-2,25%	1,7515	1,72	1,795	1,74
06/10/2022	1.631.687	0,28%	1,7715	1,76	1,83	1,785
05/10/2022	2.474.868	0,57%	1,72	1,72	1,80	1,77
04/10/2022	3.510.421	4,14%	1,7185	1,71	1,80	1,76
03/10/2022	3.152.865	6,20%	1,62	1,59	1,72	1,6885
30/09/2022	2.369.921	-0,63%	1,59	1,58	1,68	1,59
29/09/2022	2.870.040	-4,17%	1,57	1,57	1,665	1,61
28/09/2022	3.092.229	7,01%	1,57	1,57	1,72	1,68
27/09/2022	1.997.539	-1,26%	1,66	1,565	1,62	1,57
26/09/2022	2.473.418	-0,63%	1,66	1,56	1,64	1,59
23/09/2022	3.817.096	-2,40%	1,66	1,56	1,6799	1,63
22/09/2022	3.069.442	-1,77%	1,71	1,62	1,71	1,67
21/09/2022	3.002.373	1,71%	1,77	1,6516	1,78	1,7088
20/09/2022	3.702.393	-5,62%	1,77	1,66	1,78	1,68
19/09/2022	3.102.291	-3,28%	1,81	1,76	1,86	1,77
16/09/2022	4.340.866	0,54%	1,87	1,77	1,90	1,85
15/09/2022	5.409.274	-0,54%	1,87	1,79	1,91	1,84
14/09/2022	5.555.852	5,09%	1,77	1,73	1,87	1,86
13/09/2022	5.291.501	-2,20%	1,68	1,73	1,82	1,78
12/09/2022	7.067.264	2,83%	1,68	1,73	1,88	1,82
09/09/2022	12.838.585	5,39%	1,68	1,67	1,91	1,76
08/09/2022	25.257.569	-20,39%	2,08	1,64	2,105	1,64
07/09/2022	58.151.005	1,44%	2,18	1,615	2,97	2,12
06/09/2022	10.855.039	2,45%	2,04	2,05	2,2489	2,09
05/09/2022	6.035.184	2,44%	2,04	1,95	2,10	2,0488
02/09/2022	6.035.184	2,44%	2,04	1,95	2,10	2,0488
01/09/2022	5.083.206	0,00%	2,01	1,90	2,01	2,00
31/08/2022	4.756.841	4,10%	1,95	1,94	2,075	2,03
30/08/2022	4.540.436	-1,01%	1,99	1,89	2,06	1,96
29/08/2022	14.358.748	-0,50%	1,99	1,89	2,185	1,98
26/08/2022	10.158.472	4,23%	1,85	1,77	1,995	1,97
25/08/2022	2.816.417	0,00%	1,69	1,78	1,91	1,89
24/08/2022	9.559.383	12,59%	1,69	1,675	1,92	1,8915
23/08/2022	2.052.504	0,60%	1,68	1,6641	1,74	1,68
22/08/2022	2.364.762	-2,34%	1,70	1,65	1,73	1,67
19/08/2022	1.223.913	-1,16%	1,70	1,66	1,725	1,71
18/08/2022	1.897.240	0,00%	1,74	1,685	1,75	1,73
17/08/2022	2.631.742	0,00%	1,70	1,64	1,755	1,73
16/08/2022	3.634.294	-0,57%	1,67	1,70	1,79	1,74
15/08/2022	2.776.924	4,22%	1,67	1,63	1,75	1,73
12/08/2022	1.640.546	0,00%	1,67	1,61	1,67	1,66
11/08/2022	2.316.054	1,22%	1,64	1,615	1,68	1,66