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 >
12/09/2025	625.162	-1,24%	30,28	29,36	30,39	29,94
11/09/2025	1.002.554	-2,82%	31,9501	29,82	32,00	30,29
10/09/2025	1.677.429	-15,70%	36,9882	31,0408	36,9999	31,12
09/09/2025	2.939.579	-2,77%	40,60	35,90	40,72	36,91
08/09/2025	2.685.935	21,49%	32,9899	32,56	38,29	37,94
05/09/2025	508.770	1,76%	30,77	30,77	31,555	31,23
04/09/2025	507.956	1,46%	30,35	29,92	30,98	30,69
03/09/2025	646.353	-0,33%	30,51	30,08	31,70	30,25
02/09/2025	1.055.357	1,40%	29,1201	29,1201	30,99	30,35
29/08/2025	605.361	4,14%	28,70	28,1546	30,098	29,93
28/08/2025	438.178	1,83%	28,30	27,635	29,14	28,74
27/08/2025	517.578	0,79%	28,38	27,91	28,89	28,20
26/08/2025	753.576	4,68%	26,76	26,76	28,9199	27,98
25/08/2025	295.347	0,15%	26,95	26,445	27,11	26,74
22/08/2025	388.285	3,73%	25,92	25,52	26,90	26,70
21/08/2025	670.985	3,17%	24,87	24,37	25,85	25,71
20/08/2025	187.333	-1,03%	25,10	24,61	25,10	24,92
19/08/2025	151.603	-4,44%	26,32	25,15	26,54	25,18
18/08/2025	137.897	-1,35%	26,71	26,33	27,14	26,35
15/08/2025	239.088	-0,85%	27,02	26,55	27,12	26,71
14/08/2025	233.781	-1,97%	27,30	26,30	27,53	26,94
13/08/2025	233.878	-2,24%	28,37	27,03	28,37	27,48
12/08/2025	273.837	-0,57%	28,56	28,09	29,23	28,11
11/08/2025	387.700	-0,70%	28,50	27,84	28,79	28,27
08/08/2025	535.497	13,07%	27,39	27,39	30,71	28,47
07/08/2025	234.134	-3,71%	26,30	24,69	26,355	25,18
06/08/2025	253.482	4,73%	24,98	24,92	26,16	26,15
05/08/2025	220.647	2,97%	24,46	24,45	25,09	24,97
04/08/2025	238.258	4,75%	23,26	23,26	24,32	24,25
01/08/2025	280.636	-1,45%	23,05	22,40	23,45	23,15
31/07/2025	189.182	-0,55%	23,42	23,31	23,80	23,49
30/07/2025	150.787	-0,92%	23,95	23,38	24,02	23,62
29/07/2025	157.140	-3,87%	24,80	23,74	24,80	23,84
28/07/2025	172.499	0,94%	24,56	24,305	24,875	24,80
25/07/2025	199.266	-1,44%	25,06	24,32	25,06	24,57
24/07/2025	207.707	-4,48%	26,06	24,75	26,06	24,93
23/07/2025	176.498	0,85%	25,87	25,56	26,41	26,10
22/07/2025	248.002	-0,38%	25,98	25,60	26,23	25,88
21/07/2025	312.890	-7,11%	28,10	25,83	28,16	25,98
18/07/2025	177.865	-1,10%	28,48	27,73	28,48	27,97
17/07/2025	249.072	2,99%	27,70	27,69	28,55	28,28
16/07/2025	180.543	-0,62%	27,82	26,955	27,855	27,46
15/07/2025	237.795	0,00%	27,81	27,49	28,10	27,63
14/07/2025	161.187	1,77%	27,12	27,11	27,67	27,63
11/07/2025	171.013	-0,59%	27,21	27,02	27,52	27,15
10/07/2025	206.412	1,04%	27,01	26,53	27,44	27,31
09/07/2025	278.254	0,30%	27,29	26,70	27,61	27,03
08/07/2025	365.751	1,62%	26,55	26,255	27,35	26,95
07/07/2025	544.772	6,42%	25,69	24,78	26,59	26,52
04/07/2025	386.502	-0,84%	24,00	23,97	24,97	24,92
03/07/2025	168.963	4,75%	24,00	23,97	24,97	24,92
02/07/2025	172.965	2,81%	23,07	23,05	23,99	23,79
01/07/2025	169.617	-1,74%	23,32	22,92	23,54	23,14
30/06/2025	205.391	0,04%	23,63	23,11	23,70	23,55
27/06/2025	480.524	0,56%	23,55	23,27	24,06	23,54
26/06/2025	155.304	0,86%	23,47	22,93	23,49	23,41
25/06/2025	175.469	-2,40%	23,71	23,10	23,74	23,21
24/06/2025	165.424	-0,04%	24,16	23,71	24,30	23,78
23/06/2025	186.474	1,32%	23,02	22,98	23,83	23,79
20/06/2025	331.770	-1,51%	24,20	23,45	24,55	23,48
18/06/2025	193.887	2,19%	23,43	23,25	24,14	23,84
17/06/2025	175.751	-0,21%	23,11	22,75	23,42	23,33
16/06/2025	202.667	6,51%	22,14	22,10	23,56	23,38
13/06/2025	200.700	-1,08%	21,79	21,675	22,39	21,95
12/06/2025	178.558	1,19%	21,90	21,90	22,25	22,19
11/06/2025	207.928	0,60%	21,93	21,69	22,31	21,93
10/06/2025	241.119	2,88%	21,24	21,12	21,98	21,80
09/06/2025	235.117	6,48%	20,16	20,16	21,93	21,19
06/06/2025	132.222	0,86%	19,92	19,66	20,07	19,90
05/06/2025	151.782	0,56%	19,58	19,29	20,18	19,73
04/06/2025	140.605	3,54%	19,00	18,88	19,78	19,62
03/06/2025	156.364	2,05%	18,60	18,38	19,07	18,95
02/06/2025	221.306	0,60%	18,19	17,95	19,06	18,57
30/05/2025	301.316	-1,34%	18,53	18,07	18,555	18,46
29/05/2025	184.780	-1,01%	19,03	18,545	19,08	18,71
28/05/2025	179.213	-1,15%	19,08	18,60	19,25	18,90
27/05/2025	205.735	4,71%	18,50	18,50	19,325	19,12
23/05/2025	161.571	-1,24%	18,21	18,03	18,32	18,26
22/05/2025	168.746	0,98%	18,20	18,06	18,56	18,49
21/05/2025	199.204	-4,49%	19,00	18,14	19,00	18,31
20/05/2025	208.255	4,30%	18,32	18,22	19,30	19,17
19/05/2025	212.940	0,16%	18,10	17,79	18,39	18,38
16/05/2025	261.870	-1,66%	18,58	18,32	18,82	18,35
15/05/2025	173.476	0,00%	18,69	18,33	18,78	18,66
14/05/2025	234.808	-1,37%	18,85	18,56	19,25	18,66
13/05/2025	261.915	-0,68%	19,37	18,645	19,50	18,92
12/05/2025	412.699	8,33%	18,27	18,01	19,06	19,05
09/05/2025	538.549	-12,90%	19,00	17,25	19,105	17,585
08/05/2025	181.900	0,40%	20,66	19,775	20,66	20,19
07/05/2025	126.596	1,31%	19,87	19,87	20,64	20,11
06/05/2025	100.318	-0,20%	19,55	19,54	19,94	19,85
05/05/2025	131.658	-2,50%	20,12	19,82	20,19	19,89
02/05/2025	138.967	3,66%	19,88	19,88	20,67	20,40
01/05/2025	201.699	2,39%	19,48	19,195	19,93	19,68
30/04/2025	124.772	-2,29%	19,25	18,81	19,30	19,22
29/04/2025	98.759	-0,15%	19,63	19,44	19,79	19,67
28/04/2025	120.270	0,46%	19,59	19,34	19,98	19,70
25/04/2025	109.053	0,31%	19,32	19,19	19,66	19,61
24/04/2025	144.986	2,36%	19,09	19,09	19,60	19,55
23/04/2025	139.028	0,58%	19,64	19,05	20,10	19,10