Iridium Communication Inc (IRDM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
674.546 |
-1,54%
|
48,23
|
46,57
|
48,23
|
46,77
|
| 17/09/2026 |
687.491 |
0,42%
|
47,62
|
47,10
|
48,08
|
47,48
|
| 16/09/2026 |
418.290 |
0,40%
|
46,00
|
46,00
|
47,52
|
47,28
|
| 15/09/2026 |
586.552 |
2,30%
|
46,6275
|
45,88
|
47,22
|
47,09
|
| 14/09/2026 |
942.905 |
-2,37%
|
47,00
|
45,96
|
47,00
|
46,03
|
| 11/09/2026 |
449.132 |
0,57%
|
47,32
|
47,04
|
47,59
|
47,30
|
| 10/09/2026 |
337.024 |
-0,06%
|
48,0167
|
46,20
|
48,0167
|
47,03
|
| 09/09/2026 |
329.580 |
-1,55%
|
47,85
|
47,00
|
48,23
|
47,06
|
| 08/09/2026 |
337.690 |
1,13%
|
47,21
|
47,10
|
47,8699
|
47,80
|
| 04/09/2026 |
360.260 |
0,55%
|
46,67
|
46,67
|
47,655
|
47,21
|
| 03/09/2026 |
474.690 |
-0,09%
|
47,25
|
46,3332
|
47,5687
|
46,95
|
| 02/09/2026 |
285.126 |
0,57%
|
46,42
|
46,42
|
47,13
|
46,97
|
| 01/09/2026 |
319.678 |
-0,55%
|
46,60
|
46,14
|
46,91
|
46,72
|
| 31/08/2026 |
489.130 |
0,68%
|
46,486
|
46,375
|
46,98
|
46,98
|
| 28/08/2026 |
570.187 |
-2,15%
|
47,99
|
46,50
|
47,99
|
46,60
|
| 27/08/2026 |
329.726 |
0,93%
|
47,19
|
47,00
|
47,70
|
47,64
|
| 26/08/2026 |
472.111 |
0,15%
|
46,97
|
46,68
|
47,50
|
47,20
|
| 25/08/2026 |
428.162 |
-0,42%
|
47,32
|
46,90
|
47,65
|
47,10
|
| 24/08/2026 |
374.793 |
-3,45%
|
47,90
|
47,24
|
48,65
|
47,30
|
| 21/08/2026 |
445.621 |
1,09%
|
48,73
|
48,05
|
49,105
|
48,98
|
| 20/08/2026 |
589.522 |
-0,60%
|
48,60
|
47,90
|
48,70
|
48,45
|
| 19/08/2026 |
382.450 |
-0,65%
|
48,23
|
47,9011
|
48,875
|
48,71
|
| 18/08/2026 |
578.098 |
-2,04%
|
49,2978
|
48,97
|
49,865
|
49,03
|
| 17/08/2026 |
784.688 |
-0,30%
|
50,25
|
49,84
|
50,90
|
50,05
|
| 14/08/2026 |
306.186 |
0,87%
|
50,00
|
49,42
|
50,7065
|
50,20
|
| 13/08/2026 |
967.905 |
0,26%
|
49,31
|
48,77
|
50,64
|
49,78
|
| 12/08/2026 |
376.138 |
0,60%
|
49,47
|
49,28
|
50,26
|
49,65
|
| 11/08/2026 |
631.455 |
0,11%
|
50,05
|
48,62
|
50,05
|
49,38
|
| 10/08/2026 |
484.894 |
-1,18%
|
50,10
|
49,01
|
50,8665
|
49,32
|
| 07/08/2026 |
514.710 |
3,46%
|
48,51
|
48,46
|
50,28
|
49,93
|
| 06/08/2026 |
371.123 |
-0,13%
|
48,48
|
48,00
|
49,905
|
48,31
|
| 05/08/2026 |
491.642 |
-2,44%
|
49,21
|
48,355
|
49,82
|
48,37
|
| 04/08/2026 |
681.953 |
2,69%
|
48,94
|
48,51
|
50,07
|
49,61
|
| 03/08/2026 |
865.303 |
2,07%
|
47,4225
|
46,665
|
48,72
|
48,32
|
| 31/07/2026 |
500.122 |
-0,70%
|
44,55
|
46,50
|
47,435
|
47,34
|
| 30/07/2026 |
932.355 |
7,55%
|
44,12
|
44,12
|
47,75
|
47,64
|
| 29/07/2026 |
688.435 |
-2,28%
|
45,25
|
44,29
|
45,7095
|
44,36
|
| 28/07/2026 |
1.097.475 |
-1,09%
|
45,8677
|
44,21
|
45,8677
|
45,44
|
| 27/07/2026 |
713.274 |
0,38%
|
46,20
|
45,33
|
46,60
|
45,96
|
| 24/07/2026 |
672.955 |
-3,93%
|
47,9487
|
45,52
|
47,9487
|
45,78
|
| 23/07/2026 |
845.283 |
1,85%
|
46,50
|
46,20
|
47,73
|
47,64
|
| 22/07/2026 |
1.119.840 |
-0,70%
|
47,86
|
46,77
|
48,40
|
46,86
|
| 21/07/2026 |
726.725 |
1,83%
|
46,45
|
45,55
|
47,47
|
47,24
|
| 20/07/2026 |
1.029.333 |
-0,54%
|
47,52
|
46,035
|
47,52
|
46,41
|
| 17/07/2026 |
925.623 |
0,20%
|
46,46
|
45,75
|
47,57
|
46,68
|
| 16/07/2026 |
1.074.548 |
-4,26%
|
48,35
|
46,36
|
48,35
|
46,61
|
| 15/07/2026 |
921.983 |
-0,39%
|
49,18
|
47,995
|
49,39
|
48,67
|
| 14/07/2026 |
675.952 |
0,56%
|
48,36
|
48,35
|
49,88
|
48,86
|
| 13/07/2026 |
1.041.145 |
-2,91%
|
49,589
|
48,38
|
50,69
|
48,59
|
| 10/07/2026 |
1.497.611 |
-1,09%
|
50,59
|
49,345
|
50,59
|
50,06
|
| 09/07/2026 |
1.025.151 |
0,29%
|
50,53
|
50,36
|
51,39
|
50,61
|
| 08/07/2026 |
1.176.161 |
-1,17%
|
50,81
|
49,88
|
51,699
|
50,48
|
| 07/07/2026 |
1.709.664 |
-2,89%
|
52,40
|
50,99
|
52,75
|
51,09
|
| 06/07/2026 |
1.164.500 |
-2,08%
|
54,55
|
52,21
|
54,60
|
52,59
|
| 02/07/2026 |
1.869.727 |
-3,60%
|
56,02
|
53,38
|
57,18
|
53,75
|
| 01/07/2026 |
1.730.217 |
1,77%
|
54,0166
|
53,86
|
56,61
|
55,72
|
| 30/06/2026 |
3.621.843 |
0,75%
|
54,39
|
53,26
|
55,4099
|
54,85
|
| 29/06/2026 |
7.724.372 |
25,39%
|
52,24
|
51,30
|
55,17
|
54,59
|
| 26/06/2026 |
1.290.591 |
4,06%
|
41,16
|
41,16
|
44,12
|
43,52
|
| 25/06/2026 |
1.112.721 |
-1,03%
|
42,76
|
40,60
|
43,41
|
41,84
|
| 24/06/2026 |
1.167.867 |
-4,38%
|
44,1013
|
41,6704
|
44,82
|
42,28
|
| 23/06/2026 |
1.766.807 |
1,96%
|
41,56
|
41,56
|
44,9199
|
44,16
|
| 18/06/2026 |
2.022.416 |
-1,07%
|
45,82
|
43,30
|
46,3206
|
43,30
|
| 17/06/2026 |
1.466.964 |
3,63%
|
43,60
|
42,5666
|
46,51
|
45,05
|
| 16/06/2026 |
1.713.727 |
-4,30%
|
44,97
|
42,1717
|
45,50
|
43,45
|
| 15/06/2026 |
1.762.718 |
-3,78%
|
48,75
|
44,65
|
48,75
|
45,39
|
| 12/06/2026 |
2.348.485 |
-5,19%
|
50,52
|
46,00
|
50,95
|
47,17
|
| 11/06/2026 |
2.215.391 |
9,41%
|
46,75
|
46,53
|
50,1899
|
49,91
|
| 10/06/2026 |
1.419.593 |
1,16%
|
44,66
|
43,80
|
47,05
|
45,61
|
| 09/06/2026 |
1.783.145 |
-5,00%
|
48,15
|
43,54
|
48,90
|
45,10
|
| 08/06/2026 |
1.216.463 |
0,23%
|
48,9688
|
47,29
|
49,6261
|
47,475
|
| 05/06/2026 |
1.731.359 |
-9,07%
|
51,55
|
45,95
|
51,98
|
47,36
|
| 04/06/2026 |
1.643.158 |
6,33%
|
48,51
|
47,27
|
53,3191
|
52,07
|
| 03/06/2026 |
1.600.751 |
-1,26%
|
49,16
|
48,97
|
53,8299
|
48,97
|
| 02/06/2026 |
950.244 |
3,70%
|
48,20
|
47,8285
|
50,40
|
49,60
|
| 01/06/2026 |
1.836.688 |
-7,78%
|
50,85
|
47,68
|
51,80
|
47,81
|
| 29/05/2026 |
1.455.580 |
1,06%
|
49,95
|
47,81
|
51,91
|
51,78
|
| 28/05/2026 |
1.134.342 |
-0,25%
|
51,50
|
50,45
|
52,25
|
51,26
|
| 27/05/2026 |
1.390.206 |
2,45%
|
51,04
|
49,475
|
52,28
|
51,39
|
| 26/05/2026 |
1.940.371 |
2,70%
|
52,2584
|
49,06
|
52,32
|
50,16
|
| 22/05/2026 |
1.390.131 |
6,96%
|
46,16
|
46,14
|
48,93
|
48,84
|
| 21/05/2026 |
1.180.699 |
1,81%
|
45,95
|
44,51
|
47,26
|
45,70
|
| 20/05/2026 |
1.387.614 |
2,88%
|
44,19
|
43,00
|
45,53
|
45,28
|
| 19/05/2026 |
1.044.210 |
0,43%
|
42,79
|
40,9518
|
43,99
|
43,57
|
| 18/05/2026 |
1.744.074 |
4,28%
|
42,00
|
41,09
|
44,92
|
43,40
|
| 15/05/2026 |
654.861 |
-2,70%
|
42,22
|
41,2501
|
42,88
|
41,62
|
| 14/05/2026 |
1.626.296 |
1,69%
|
43,21
|
41,735
|
44,61
|
43,43
|
| 13/05/2026 |
990.839 |
3,43%
|
42,20
|
41,08
|
43,72
|
43,09
|
| 12/05/2026 |
992.006 |
-3,45%
|
42,10
|
40,45
|
42,39
|
41,66
|
| 11/05/2026 |
1.499.938 |
4,08%
|
41,81
|
41,4611
|
43,60
|
43,15
|
| 08/05/2026 |
1.654.949 |
3,12%
|
40,50
|
39,44
|
41,91
|
41,46
|
| 07/05/2026 |
941.349 |
-0,84%
|
40,77
|
39,1201
|
41,02
|
40,19
|
| 06/05/2026 |
1.145.319 |
3,47%
|
39,70
|
38,91
|
40,82
|
40,59
|
| 05/05/2026 |
961.357 |
-1,66%
|
40,21
|
38,40
|
40,21
|
39,23
|
| 04/05/2026 |
1.194.021 |
1,09%
|
39,2172
|
38,26
|
40,61
|
39,89
|
| 01/05/2026 |
1.209.160 |
0,95%
|
39,09
|
38,57
|
39,86
|
39,44
|
| 30/04/2026 |
1.332.456 |
7,46%
|
36,57
|
36,4743
|
39,182
|
39,07
|
| 29/04/2026 |
946.099 |
-2,58%
|
37,2212
|
35,93
|
37,37
|
36,39
|
| 28/04/2026 |
1.032.207 |
-0,13%
|
37,40
|
37,32
|
38,5999
|
37,35
|
| 27/04/2026 |
369.783 |
-6,08%
|
38,88
|
36,55
|
39,81
|
37,40
|
