BiG | O banco que entende os seus valores.

Globalstar Rg (GSAT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
02/07/2026	676.172	-0,72%	81,42	79,75	81,49	80,39
01/07/2026	558.693	-0,33%	81,29	80,77	81,78	80,96
30/06/2026	444.553	0,20%	81,20	80,57	81,465	81,29
29/06/2026	589.434	0,97%	80,61	80,215	81,20	81,13
26/06/2026	720.302	0,36%	79,54	79,54	80,39	80,25
25/06/2026	1.001.342	-0,26%	79,6039	78,835	80,125	79,95
24/06/2026	583.702	0,18%	79,75	79,70	80,445	80,14
23/06/2026	533.482	0,16%	79,28	79,00	80,33	79,91
18/06/2026	776.422	0,50%	79,823	79,60	80,87	79,81
17/06/2026	992.886	0,31%	80,43	79,56	80,43	80,01
16/06/2026	2.165.142	-2,60%	81,34	79,50	81,78	79,75
15/06/2026	709.539	0,72%	81,5998	80,82	82,42	81,77
12/06/2026	684.641	0,06%	81,9609	80,25	82,00	81,16
11/06/2026	781.682	0,98%	80,8821	80,18	81,41	81,11
10/06/2026	719.827	-0,83%	80,99	80,20	81,32	80,31
09/06/2026	1.094.758	-0,21%	81,35	79,81	82,00	81,01
08/06/2026	596.793	-0,37%	81,71	80,86	82,20	81,19
05/06/2026	1.053.398	-1,40%	82,11	80,95	82,70	81,49
04/06/2026	686.717	1,29%	81,95	81,64	82,99	82,65
03/06/2026	978.173	-1,23%	82,61	81,56	82,71	81,60
02/06/2026	784.342	0,18%	82,41	81,96	82,96	82,64
01/06/2026	623.041	-1,03%	83,80	82,48	84,00	82,49
29/05/2026	678.313	-0,28%	83,91	83,13	84,42	84,21
28/05/2026	563.417	0,15%	84,5133	83,84	84,695	84,43
27/05/2026	790.199	0,75%	83,90	83,47	84,67	84,30
26/05/2026	856.936	0,47%	83,8641	83,091	84,22	83,59
22/05/2026	425.360	0,33%	82,45	82,45	83,15	83,00
21/05/2026	447.591	0,32%	82,30	82,08	83,09	82,71
20/05/2026	591.364	0,82%	81,80	81,63	82,57	82,45
19/05/2026	875.275	0,07%	81,5824	80,78	82,08	81,78
18/05/2026	1.062.491	-0,33%	81,55	81,25	82,40	81,71
15/05/2026	452.484	-0,11%	81,80	81,56	82,17	81,98
14/05/2026	616.244	-0,30%	82,99	81,95	82,99	82,08
13/05/2026	744.948	-0,41%	83,00	82,115	83,00	82,33
12/05/2026	663.667	0,51%	82,0485	81,525	83,00	82,67
11/05/2026	740.376	0,20%	81,81	81,55	82,42	82,25
08/05/2026	592.737	0,71%	81,35	81,35	82,15	82,09
07/05/2026	1.002.885	-0,59%	82,1452	81,17	82,27	81,48
06/05/2026	841.054	0,12%	81,9955	81,78	82,30	81,97
05/05/2026	634.223	0,50%	81,99	81,51	82,37	81,87
04/05/2026	632.684	-0,34%	82,65	81,32	82,65	81,46
01/05/2026	1.241.155	-0,73%	81,86	80,82	82,84	81,70
30/04/2026	1.089.810	0,87%	82,35	81,09	82,55	82,30
29/04/2026	561.157	0,46%	81,30	81,1254	81,915	81,63
28/04/2026	704.554	-0,50%	81,25	81,06	81,65	81,28
27/04/2026	205.709	-0,94%	81,75	81,01	81,95	81,90
24/04/2026	741.987	0,64%	81,90	81,1701	82,10	81,81
23/04/2026	944.753	-0,06%	80,68	80,425	81,575	81,29
22/04/2026	1.093.901	1,30%	80,617	80,0685	81,3902	81,34
21/04/2026	854.275	-0,01%	80,74	79,88	80,75	80,35
20/04/2026	1.204.409	0,43%	79,7263	79,62	80,36	80,36
17/04/2026	1.305.031	-0,01%	80,26	79,76	80,7999	80,02
16/04/2026	1.469.712	-0,74%	79,9167	79,70	80,35	80,03
15/04/2026	2.622.487	0,91%	79,64	79,44	80,91	80,64
14/04/2026	8.145.606	9,63%	77,99	77,50	81,07	79,91
13/04/2026	450.245	-0,37%	72,49	72,36	74,20	72,89
10/04/2026	862.438	0,04%	73,31	72,01	77,00	73,16
09/04/2026	652.277	-2,42%	73,81	72,10	75,89	73,13
08/04/2026	708.998	1,44%	76,35	73,55	77,08	74,91
07/04/2026	539.526	1,64%	72,72	71,50	73,99	73,85
06/04/2026	1.248.662	-6,52%	77,41	71,30	77,73	72,66
02/04/2026	3.255.425	12,51%	77,675	72,56	78,2999	77,73
01/04/2026	910.584	3,18%	67,34	66,42	72,98	68,53
31/03/2026	611.248	7,36%	62,60	62,53	67,855	66,42
30/03/2026	872.895	-3,65%	65,29	61,57	67,00	61,82
27/03/2026	804.496	6,45%	59,6601	59,66	65,1283	64,16
26/03/2026	922.166	-10,49%	66,25	60,05	67,49	60,275
25/03/2026	1.860.109	10,30%	63,1037	63,00	74,65	67,38
24/03/2026	371.708	0,81%	60,50	59,6637	62,59	61,09
23/03/2026	301.031	3,07%	59,93	58,57	60,90	60,60
20/03/2026	472.280	-4,63%	61,24	56,76	63,469	58,73
19/03/2026	343.519	4,86%	57,5764	57,41	62,17	61,53
18/03/2026	340.763	-3,55%	59,51	57,6001	61,50	58,68
17/03/2026	401.693	3,32%	59,11	59,1078	61,66	60,78
16/03/2026	341.136	0,26%	59,51	57,744	60,50	58,83
13/03/2026	395.757	2,75%	57,52	57,00	60,3099	58,68
12/03/2026	350.186	-0,83%	57,08	55,3201	58,795	57,11
11/03/2026	269.603	-2,01%	58,00	57,02	59,575	57,59
10/03/2026	305.431	3,72%	56,50	56,01	59,97	58,77
09/03/2026	623.299	0,27%	55,479	53,63	57,06	56,66
06/03/2026	475.027	-4,95%	57,1287	56,44	60,30	56,44
05/03/2026	276.848	-3,20%	60,70	57,135	61,00	59,41
04/03/2026	412.038	1,44%	61,45	60,3207	63,60	61,30
03/03/2026	354.615	-2,53%	59,00	58,60	61,92	60,43
02/03/2026	466.430	-0,43%	61,3736	57,2996	63,24	62,00
27/02/2026	729.311	7,45%	56,79	55,82	64,00	62,27
26/02/2026	713.650	-9,36%	63,40	57,50	64,30	57,88
25/02/2026	432.343	0,99%	63,49	62,86	65,00	63,44
24/02/2026	404.320	3,34%	60,80	59,98	63,68	62,82
23/02/2026	349.312	1,15%	59,90	59,3001	61,499	60,79
20/02/2026	443.291	1,78%	58,60	58,00	61,04	60,10
19/02/2026	291.262	0,07%	57,59	57,59	59,185	59,05
18/02/2026	237.244	-0,09%	59,29	57,50	60,55	59,01
17/02/2026	224.403	-1,67%	59,35	57,71	60,50	59,06
13/02/2026	351.611	1,80%	58,48	58,09	61,90	60,06
12/02/2026	350.795	0,63%	59,3199	55,55	59,64	59,00
11/02/2026	255.142	-0,26%	60,01	57,13	60,50	58,63
10/02/2026	267.320	-0,17%	59,20	57,21	60,1699	58,78
09/02/2026	250.478	2,13%	57,75	57,08	59,86	58,88
06/02/2026	301.136	6,44%	55,51	54,10	57,96	57,65