Iridium Communication Inc (IRDM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
3,42%
|
30,44
|
30,35
|
31,54
|
31,48
|
| 17-05-2024 |
465.061 |
3,42%
|
30,44
|
30,35
|
31,54
|
31,48
|
| 16-05-2024 |
325.724 |
-0,07%
|
30,51
|
30,25
|
30,73
|
30,42
|
| 15-05-2024 |
301.108 |
0,53%
|
30,51
|
29,77
|
30,6475
|
30,44
|
| 14-05-2024 |
394.643 |
-0,03%
|
29,93
|
30,225
|
30,86
|
30,28
|
| 13-05-2024 |
574.436 |
1,71%
|
29,93
|
29,93
|
30,70
|
30,29
|
| 10-05-2024 |
521.655 |
-0,93%
|
30,18
|
29,42
|
30,23
|
29,78
|
| 09-05-2024 |
536.892 |
0,20%
|
30,09
|
29,60
|
30,30
|
30,06
|
| 08-05-2024 |
549.245 |
-1,12%
|
30,09
|
29,59
|
30,20
|
30,00
|
| 07-05-2024 |
696.773 |
-0,43%
|
30,57
|
30,0641
|
30,84
|
30,34
|
| 06-05-2024 |
467.717 |
0,50%
|
30,35
|
30,20
|
30,89
|
30,47
|
| 03-05-2024 |
515.547 |
-2,13%
|
31,54
|
30,27
|
31,57
|
30,32
|
| 02-05-2024 |
480.606 |
-1,09%
|
30,80
|
30,80
|
31,79
|
30,98
|
| 01-05-2024 |
665.673 |
1,72%
|
30,80
|
30,5109
|
31,80
|
31,32
|
| 30-04-2024 |
1.207.787 |
-3,18%
|
31,43
|
30,72
|
32,30
|
30,79
|
| 29-04-2024 |
1.214.119 |
1,37%
|
31,43
|
31,42
|
32,18
|
31,80
|
| 26-04-2024 |
1.689.916 |
5,66%
|
27,85
|
29,84
|
31,83
|
31,37
|
| 25-04-2024 |
972.996 |
1,40%
|
27,85
|
28,895
|
29,72
|
29,69
|
| 24-04-2024 |
1.259.303 |
1,88%
|
27,85
|
28,52
|
29,46
|
29,28
|
| 23-04-2024 |
1.135.641 |
2,24%
|
27,85
|
27,76
|
28,80
|
28,74
|
| 22-04-2024 |
1.333.065 |
2,59%
|
26,25
|
27,00
|
28,29
|
28,11
|
| 19-04-2024 |
1.059.765 |
5,14%
|
26,25
|
26,245
|
27,43
|
27,40
|
| 18-04-2024 |
1.488.439 |
5,46%
|
25,48
|
25,33
|
27,71
|
26,06
|
| 17-04-2024 |
997.028 |
-0,28%
|
24,69
|
24,60
|
25,17
|
24,71
|
| 16-04-2024 |
775.539 |
0,53%
|
24,69
|
24,14
|
24,91
|
24,78
|
| 15-04-2024 |
748.595 |
-0,08%
|
24,69
|
24,17
|
24,72
|
24,65
|
| 12-04-2024 |
736.936 |
-4,01%
|
25,38
|
24,555
|
25,61
|
24,67
|
| 11-04-2024 |
485.477 |
1,30%
|
25,38
|
25,22
|
25,79
|
25,70
|
| 10-04-2024 |
588.082 |
-1,97%
|
25,28
|
25,00
|
25,405
|
25,37
|
| 09-04-2024 |
696.704 |
1,81%
|
25,69
|
25,56
|
26,40
|
25,88
|
| 08-04-2024 |
667.317 |
0,87%
|
25,06
|
25,1074
|
25,46
|
25,42
|
| 05-04-2024 |
697.142 |
-0,04%
|
25,06
|
24,78
|
25,49
|
25,20
|
| 04-04-2024 |
1.039.189 |
-1,72%
|
25,77
|
25,20
|
26,01
|
25,21
|
| 03-04-2024 |
1.485.398 |
1,67%
|
25,10
|
24,74
|
25,65
|
25,65
|
| 02-04-2024 |
834.189 |
-2,92%
|
26,18
|
25,15
|
26,18
|
25,23
|
| 01-04-2024 |
856.646 |
-0,65%
|
26,18
|
25,71
|
26,18
|
25,99
|
| 28-03-2024 |
539.120 |
-0,53%
|
26,35
|
26,105
|
26,485
|
26,16
|
| 27-03-2024 |
807.645 |
2,78%
|
25,75
|
25,645
|
26,37
|
26,30
|
| 26-03-2024 |
881.272 |
-0,16%
|
25,83
|
25,52
|
26,14
|
25,59
|
| 25-03-2024 |
1.182.979 |
-0,54%
|
26,02
|
25,27
|
25,94
|
25,63
|
| 22-03-2024 |
739.101 |
-0,96%
|
26,02
|
25,75
|
26,195
|
25,77
|
| 21-03-2024 |
763.850 |
-1,33%
|
26,53
|
25,925
|
26,72
|
26,02
|
| 20-03-2024 |
651.284 |
0,80%
|
26,11
|
26,03
|
26,50
|
26,37
|
| 19-03-2024 |
1.192.013 |
-1,17%
|
26,41
|
25,96
|
26,58
|
26,16
|
| 18-03-2024 |
751.169 |
-1,96%
|
27,26
|
26,40
|
27,00
|
26,47
|
| 15-03-2024 |
2.303.088 |
-1,17%
|
27,26
|
26,925
|
27,54
|
27,00
|
| 14-03-2024 |
685.173 |
-4,71%
|
28,67
|
27,211
|
28,77
|
27,32
|
| 13-03-2024 |
790.772 |
1,20%
|
28,41
|
28,41
|
29,56
|
28,80
|
| 12-03-2024 |
715.452 |
-1,52%
|
28,50
|
28,34
|
29,11
|
28,46
|
| 11-03-2024 |
778.553 |
1,44%
|
28,50
|
28,50
|
29,40
|
28,90
|
| 08-03-2024 |
928.388 |
0,25%
|
28,56
|
28,20
|
28,58
|
28,49
|
| 07-03-2024 |
868.141 |
0,07%
|
28,83
|
28,36
|
29,12
|
28,42
|
| 06-03-2024 |
1.591.748 |
-1,36%
|
28,83
|
28,17
|
28,92
|
28,40
|
| 05-03-2024 |
826.151 |
-1,77%
|
29,27
|
28,28
|
29,3832
|
28,79
|
| 04-03-2024 |
651.466 |
-1,35%
|
29,79
|
28,91
|
29,905
|
29,31
|
| 01-03-2024 |
736.896 |
2,63%
|
29,13
|
28,79
|
30,145
|
29,71
|
| 29-02-2024 |
873.066 |
0,49%
|
29,15
|
28,56
|
29,14
|
28,95
|
| 28-02-2024 |
486.259 |
-1,64%
|
29,15
|
28,49
|
29,157
|
28,81
|
| 27-02-2024 |
738.629 |
3,10%
|
28,32
|
28,475
|
29,445
|
29,29
|
| 26-02-2024 |
888.355 |
0,32%
|
28,32
|
27,89
|
28,54
|
28,41
|
| 23-02-2024 |
963.949 |
-2,68%
|
29,03
|
28,255
|
29,03
|
28,32
|
| 22-02-2024 |
880.620 |
-1,36%
|
29,37
|
28,50
|
29,45
|
29,10
|
| 21-02-2024 |
784.496 |
0,99%
|
29,52
|
29,30
|
29,995
|
29,50
|
| 20-02-2024 |
1.355.068 |
-3,09%
|
30,35
|
28,91
|
30,40
|
29,21
|
| 19-02-2024 |
1.038.108 |
0,00%
|
30,35
|
29,95
|
31,57
|
30,14
|
| 16-02-2024 |
1.038.108 |
-13,98%
|
30,35
|
29,95
|
31,57
|
30,14
|
| 15-02-2024 |
2.512.425 |
-13,04%
|
36,09
|
30,425
|
36,3242
|
30,47
|
| 14-02-2024 |
700.914 |
2,88%
|
34,47
|
34,245
|
35,15
|
35,04
|
| 13-02-2024 |
557.891 |
-3,87%
|
33,65
|
33,90
|
35,08
|
34,06
|
| 12-02-2024 |
1.223.261 |
1,72%
|
33,65
|
35,00
|
35,74
|
35,43
|
| 09-02-2024 |
810.073 |
1,16%
|
33,65
|
33,59
|
35,5942
|
34,83
|
| 08-02-2024 |
654.238 |
2,32%
|
33,65
|
33,59
|
34,62
|
34,43
|
| 07-02-2024 |
722.290 |
-2,10%
|
34,56
|
33,64
|
34,69
|
33,65
|
| 06-02-2024 |
979.016 |
1,36%
|
34,94
|
33,7015
|
34,63
|
34,37
|
| 05-02-2024 |
772.616 |
-3,94%
|
34,94
|
33,57
|
34,94
|
33,91
|
| 02-02-2024 |
670.023 |
-1,92%
|
35,62
|
35,0616
|
35,87
|
35,30
|
| 01-02-2024 |
475.404 |
-0,75%
|
36,61
|
35,77
|
36,715
|
35,99
|
| 31-01-2024 |
720.554 |
-0,63%
|
36,61
|
36,091
|
37,13
|
36,26
|
| 30-01-2024 |
584.867 |
-0,98%
|
36,61
|
36,00
|
36,68
|
36,49
|
| 29-01-2024 |
711.984 |
0,90%
|
36,45
|
36,27
|
36,895
|
36,85
|
| 26-01-2024 |
447.066 |
0,75%
|
36,46
|
36,46
|
36,95
|
36,52
|
| 25-01-2024 |
475.784 |
-0,47%
|
36,84
|
35,85
|
36,885
|
36,25
|
| 24-01-2024 |
474.805 |
-2,98%
|
37,88
|
36,39
|
38,00
|
36,42
|
| 23-01-2024 |
545.102 |
-0,32%
|
37,72
|
37,19
|
38,40
|
37,54
|
| 22-01-2024 |
623.161 |
1,07%
|
37,48
|
37,43
|
38,14
|
37,66
|
| 19-01-2024 |
442.778 |
-2,21%
|
37,36
|
37,06
|
38,26
|
37,26
|
| 18-01-2024 |
664.823 |
2,42%
|
37,36
|
37,26
|
38,2795
|
38,10
|
| 17-01-2024 |
515.298 |
-1,72%
|
38,71
|
37,14
|
37,83
|
37,20
|
| 16-01-2024 |
440.262 |
-1,28%
|
38,71
|
37,795
|
38,15
|
37,85
|
| 15-01-2024 |
360.739 |
-0,83%
|
38,71
|
38,345
|
39,3899
|
38,34
|
| 12-01-2024 |
360.739 |
-0,83%
|
38,71
|
38,345
|
39,3899
|
38,34
|
| 11-01-2024 |
279.506 |
-1,18%
|
39,03
|
38,599
|
39,415
|
38,66
|
| 10-01-2024 |
353.948 |
0,51%
|
38,76
|
38,95
|
39,375
|
39,12
|
| 09-01-2024 |
414.387 |
-0,87%
|
38,76
|
38,56
|
39,11
|
38,92
|
| 08-01-2024 |
472.958 |
1,84%
|
38,55
|
38,3523
|
39,565
|
39,26
|
| 05-01-2024 |
480.877 |
-2,92%
|
39,34
|
38,28
|
39,66
|
38,55
|
| 04-01-2024 |
564.091 |
1,15%
|
39,26
|
38,7618
|
39,835
|
39,71
|
| 03-01-2024 |
378.097 |
-3,25%
|
40,17
|
39,00
|
40,255
|
39,26
|
| 02-01-2024 |
360.074 |
-1,41%
|
40,84
|
40,43
|
41,3999
|
40,58
|
| 29-12-2023 |
365.196 |
-0,24%
|
40,96
|
41,00
|
41,485
|
41,16
|
Por favor leia o