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 >
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
22/04/2025	127.540	-0,21%	19,06	18,96	19,53	18,99
21/04/2025	149.328	-2,76%	19,40	18,84	19,40	19,03
17/04/2025	128.701	0,54%	19,52	19,16	19,625	19,57
16/04/2025	110.522	-1,24%	19,37	18,98	19,65	19,465
15/04/2025	100.469	0,87%	19,57	19,53	19,97	19,71
14/04/2025	127.449	-0,10%	20,15	19,15	20,21	19,54
11/04/2025	279.054	1,35%	19,36	18,66	19,72	19,56
10/04/2025	362.795	-3,60%	19,75	18,82	19,92	19,30
09/04/2025	265.285	8,51%	18,13	17,80	20,48	20,02
08/04/2025	257.295	-1,34%	19,71	18,10	19,71	18,45
07/04/2025	598.348	0,32%	17,32	17,32	20,00	18,70
04/04/2025	329.798	-5,14%	18,77	18,00	19,22	18,64
03/04/2025	206.044	-5,57%	19,94	19,19	19,94	19,65
02/04/2025	185.859	0,48%	20,29	20,29	21,12	20,81
01/04/2025	167.242	-0,72%	20,77	20,37	21,325	20,71
31/03/2025	246.435	-1,97%	20,71	20,35	21,11	20,86
28/03/2025	201.858	-5,51%	22,32	21,00	22,355	21,28
27/03/2025	113.452	-2,30%	22,91	22,47	23,23	22,52
26/03/2025	161.789	-0,60%	23,13	22,66	23,40	23,05
25/03/2025	162.236	-0,98%	23,33	22,99	23,60	23,19
24/03/2025	285.498	6,60%	22,45	22,44	23,48	23,42
21/03/2025	842.791	1,62%	21,28	21,08	22,58	21,97
20/03/2025	177.259	-0,37%	21,66	21,51	22,23	21,62
19/03/2025	302.407	4,43%	21,40	21,22	21,99	21,70
18/03/2025	290.418	-3,84%	21,25	20,50	21,25	20,78
17/03/2025	492.247	1,31%	21,38	21,37	21,93	21,61
14/03/2025	167.463	-0,42%	21,72	21,25	21,98	21,33
13/03/2025	171.386	-3,34%	22,18	21,00	22,18	21,42
12/03/2025	201.947	-0,14%	22,26	21,56	22,55	22,16
11/03/2025	218.121	2,12%	21,50	21,23	22,38	22,19
10/03/2025	208.545	-5,89%	22,49	21,22	22,84	21,73
07/03/2025	216.315	2,99%	22,30	21,55	23,14	23,09
06/03/2025	143.321	-2,90%	22,72	22,04	23,02	22,42
05/03/2025	256.866	7,00%	21,54	21,47	23,20	23,09
04/03/2025	342.364	3,08%	20,41	19,83	21,98	21,58
03/03/2025	387.446	-3,03%	21,86	20,54	22,70	20,935
28/02/2025	498.516	0,14%	19,30	19,10	21,90	21,59
27/02/2025	275.593	-0,83%	21,92	21,42	22,18	21,56
26/02/2025	314.656	11,09%	20,36	20,30	21,87	21,74
25/02/2025	352.976	-4,91%	20,58	18,91	20,60	19,57
24/02/2025	233.506	-0,44%	20,75	20,00	21,01	20,58
21/02/2025	230.209	-7,14%	22,42	20,48	22,60	20,67
20/02/2025	251.447	-3,26%	22,87	21,42	23,00	22,26
19/02/2025	408.633	3,23%	22,37	22,20	23,46	23,01
18/02/2025	228.482	-1,63%	22,66	22,15	23,46	22,29