GlobalStar Inc (GSAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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