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 > >>
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
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