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 5 > >>
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
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