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 > >>
05/02/2026	500.193	-7,31%	57,5609	53,73	57,76	54,13
04/02/2026	573.811	-5,78%	61,95	56,68	62,50	58,40
03/02/2026	280.511	1,97%	62,01	59,50	63,00	61,98
02/02/2026	345.441	-1,36%	63,5388	59,78	63,5388	60,78
30/01/2026	364.911	-4,69%	63,5021	61,43	68,39	61,62
29/01/2026	373.048	-4,29%	68,02	62,33	68,02	64,65
28/01/2026	525.473	6,48%	64,50	63,30	68,72	67,55
27/01/2026	339.076	5,03%	61,17	60,30	64,2499	63,44
26/01/2026	447.030	-7,10%	64,90	60,21	65,7699	60,40
23/01/2026	342.388	-1,07%	65,44	63,7815	66,80	64,97
22/01/2026	461.210	7,99%	61,36	61,15	65,735	65,67
21/01/2026	366.122	1,60%	60,00	57,7313	61,54	60,81
20/01/2026	609.532	-0,52%	58,52	57,18	61,30	59,85
16/01/2026	948.084	-4,19%	63,40	59,95	66,91	60,16
15/01/2026	397.021	-1,17%	63,57	61,95	64,16	62,79
14/01/2026	504.306	-1,20%	64,00	61,28	64,99	63,53
13/01/2026	415.529	0,78%	64,4236	62,83	65,75	64,30
12/01/2026	514.934	6,33%	60,15	58,10	64,40	63,80
09/01/2026	535.248	2,08%	60,99	59,35	61,91	60,00
08/01/2026	658.425	-1,79%	62,42	59,73	64,57	59,76
07/01/2026	693.090	-9,58%	67,89	60,63	67,89	60,85
06/01/2026	485.852	5,03%	63,39	62,11	67,56	67,30
05/01/2026	384.161	0,14%	64,95	62,60	66,66	64,08
02/01/2026	514.544	4,83%	62,00	60,27	64,30	63,99
31/12/2025	501.798	-1,09%	62,10	60,78	62,95	61,04
30/12/2025	572.836	2,88%	60,60	58,64	62,80	61,04
29/12/2025	515.834	-4,61%	61,98	59,74	64,3423	59,99
26/12/2025	264.845	-0,57%	63,30	61,0301	64,30	62,89
24/12/2025	229.277	-0,78%	64,40	62,00	64,40	63,25
23/12/2025	488.787	-4,32%	65,75	61,69	65,7837	63,75
22/12/2025	455.469	7,04%	63,75	63,00	67,60	66,63
19/12/2025	532.884	6,16%	59,59	59,00	62,74	62,25
18/12/2025	449.857	3,04%	58,02	56,5001	59,5149	58,64
17/12/2025	933.999	-10,64%	64,39	55,82	65,00	56,91
16/12/2025	822.941	-7,75%	68,27	62,8125	68,80	63,70
15/12/2025	492.163	-5,27%	74,43	68,5008	74,43	69,05
12/12/2025	428.389	-0,91%	73,30	70,8101	74,88	73,01
11/12/2025	560.395	4,84%	71,37	70,00	74,7837	73,68
10/12/2025	547.812	2,99%	68,07	67,6892	71,79	70,28
09/12/2025	341.512	0,65%	67,86	66,68	69,689	68,24
08/12/2025	437.689	-0,99%	69,75	66,68	70,00	67,80
05/12/2025	780.721	0,28%	68,64	67,80	70,8299	68,48
04/12/2025	717.690	4,80%	64,45	64,3001	68,99	68,29
03/12/2025	714.498	6,52%	60,50	60,00	65,45	65,16
02/12/2025	472.810	1,75%	61,00	59,56	62,3299	61,17
01/12/2025	318.218	-1,02%	59,27	56,51	60,35	60,12
28/11/2025	213.682	-1,38%	61,48	59,6089	61,48	60,75
26/11/2025	488.889	0,25%	61,03	60,16	62,6794	61,04
25/11/2025	490.419	1,67%	59,98	58,69	61,82	60,89
24/11/2025	576.888	5,44%	58,74	57,28	60,89	59,89
21/11/2025	652.183	0,22%	57,2271	53,87	57,2271	56,80
20/11/2025	644.494	-4,88%	59,75	56,20	62,00	56,655
19/11/2025	511.168	-1,61%	60,76	58,565	63,11	59,47
18/11/2025	616.701	2,15%	59,50	57,368	61,79	60,44
17/11/2025	802.624	-6,01%	62,35	57,35	62,44	59,19
14/11/2025	738.559	-0,36%	61,68	59,84	65,105	62,95
13/11/2025	747.829	-1,86%	63,80	60,66	65,00	63,18
12/11/2025	1.720.631	7,63%	60,40	60,08	65,52	64,38
11/11/2025	899.881	3,72%	57,47	56,51	59,94	59,92
10/11/2025	1.504.568	14,07%	52,49	52,3399	60,40	57,58
07/11/2025	826.630	4,62%	47,60	47,2501	51,24	50,48
06/11/2025	702.409	-5,61%	51,84	47,70	51,84	48,25
05/11/2025	1.209.113	8,99%	47,00	46,50	51,40	51,13
04/11/2025	805.647	-6,73%	48,74	46,67	50,005	46,92
03/11/2025	1.003.483	-7,41%	54,95	50,2101	55,00	50,38
31/10/2025	1.839.605	6,98%	50,31	48,65	55,78	54,41
30/10/2025	3.706.275	22,24%	41,35	41,10	55,89	50,78
29/10/2025	402.645	-0,60%	42,25	41,105	42,98	41,54
28/10/2025	509.173	-1,97%	42,57	41,46	43,325	41,79
27/10/2025	896.745	-5,83%	45,73	41,50	46,47	42,63
24/10/2025	615.387	2,75%	45,00	44,00	45,72	45,27
23/10/2025	1.586.897	4,76%	41,90	41,90	46,75	44,06
22/10/2025	877.163	-6,45%	44,90	40,67	45,2422	42,06
21/10/2025	650.844	1,06%	44,23	43,6201	46,55	44,96
20/10/2025	541.242	2,14%	44,1889	44,18	45,9399	44,49
17/10/2025	560.592	-1,63%	43,89	42,84	45,09	43,56
16/10/2025	502.152	-0,65%	45,69	43,63	45,69	44,28
15/10/2025	569.009	2,93%	44,12	44,0281	46,05	44,57
14/10/2025	655.116	-2,12%	43,2818	41,02	43,84	43,31
13/10/2025	655.406	2,10%	44,88	44,24	45,8822	44,30
10/10/2025	891.822	-7,92%	47,10	43,00	47,42	43,39
09/10/2025	775.805	3,36%	45,57	45,25	47,32	47,06
08/10/2025	947.916	4,08%	44,0836	44,00	46,50	45,53
07/10/2025	1.420.383	-2,26%	44,88	42,5852	46,02	43,73
06/10/2025	1.564.423	6,20%	42,30	42,30	45,52	44,74
03/10/2025	1.028.783	4,62%	40,03	39,80	42,23	42,13
02/10/2025	1.043.310	2,84%	39,02	38,6634	40,599	40,27
01/10/2025	1.102.139	7,60%	36,21	35,39	39,18	39,16
30/09/2025	750.380	2,86%	35,31	35,3055	36,678	36,39
29/09/2025	857.506	3,48%	34,55	34,42	36,59	35,37
26/09/2025	386.666	-1,31%	34,80	33,90	34,99	34,19
25/09/2025	524.459	-3,05%	34,44	34,00	35,40	34,65
24/09/2025	486.305	-2,41%	36,58	35,16	36,915	35,72
23/09/2025	619.769	1,50%	35,81	35,81	37,75	36,60
22/09/2025	656.207	2,72%	35,60	34,4046	36,43	36,06
19/09/2025	769.761	1,46%	34,66	34,3412	36,0799	35,10
18/09/2025	662.892	0,80%	34,60	34,098	35,1355	34,56
17/09/2025	1.247.591	6,51%	32,19	32,09	34,90	34,28
16/09/2025	719.412	3,06%	31,30	31,17	32,13	32,09
15/09/2025	679.721	4,11%	30,17	29,64	31,25	31,17