Globalstar Rg (GSAT)
Exportar para Excel
| << < 1 2 3 4 |
| 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
|
| 17/02/2025 |
0 |
2,53%
|
21,95
|
21,91
|
23,05
|
22,66
|
| 14/02/2025 |
481.224 |
2,53%
|
21,95
|
21,91
|
23,05
|
22,66
|
| 13/02/2025 |
630.666 |
4,94%
|
23,51
|
20,85
|
22,10
|
22,10
|
| 12/02/2025 |
369.863 |
%
|
23,51
|
21,04
|
23,51
|
21,06
|
