Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	523.206	-0,43%	25,87	26,08	26,84	26,2776
16/07/2024	295.692	2,33%	25,87	25,87	26,40	26,39
15/07/2024	295.690	-0,54%	26,00	25,72	26,27	25,79
12/07/2024	419.466	1,93%	25,50	25,29	26,01	25,93
11/07/2024	349.306	-0,24%	25,76	25,40	26,01	25,44
10/07/2024	299.936	-0,74%	25,75	25,22	25,75	25,50
09/07/2024	337.000	-3,49%	26,61	25,64	26,61	25,69
08/07/2024	266.520	0,23%	26,73	26,53	26,90	26,62
05/07/2024	185.847	-0,97%	26,87	26,46	26,87	26,56
04/07/2024	139.884	0,00%	26,87	26,62	27,005	26,82
03/07/2024	139.884	0,60%	26,87	26,62	27,005	26,82
02/07/2024	245.402	0,38%	26,65	26,52	26,805	26,66
01/07/2024	303.178	-0,23%	26,60	26,40	27,21	26,56
28/06/2024	1.668.674	-0,67%	26,92	26,22	27,02	26,62
27/06/2024	413.551	1,13%	26,47	26,40	27,25	26,80
26/06/2024	391.838	4,78%	25,33	25,33	26,54	26,50
25/06/2024	312.359	0,84%	24,96	24,73	25,38	25,29
24/06/2024	373.571	0,04%	25,21	25,04	25,68	25,08
21/06/2024	1.268.440	-0,20%	25,07	24,72	25,18	25,07
20/06/2024	430.800	-1,95%	25,35	24,41	25,75	25,12
19/06/2024	299.218	0,00%	26,24	25,50	26,37	25,62
18/06/2024	299.218	-3,14%	26,24	25,50	26,37	25,62
17/06/2024	682.747	-0,72%	26,40	25,99	26,46	26,26
14/06/2024	535.439	-1,89%	27,34	26,02	26,69	26,45
13/06/2024	606.183	-1,53%	27,34	27,09	27,56	27,10
12/06/2024	542.894	-2,27%	27,64	27,46	28,86	27,52
11/06/2024	599.209	0,97%	27,64	27,20	28,19	28,16
10/06/2024	475.859	-0,36%	27,64	27,35	27,989	27,89
07/06/2024	809.552	-2,06%	28,15	27,865	28,47	27,99
06/06/2024	574.221	-2,49%	29,74	28,52	29,35	28,58
05/06/2024	455.208	-1,41%	29,74	29,03	29,77	29,31
04/06/2024	826.405	3,84%	28,64	28,575	29,88	29,73
03/06/2024	1.046.779	-4,92%	30,17	28,19	30,295	28,63
31/05/2024	1.047.105	0,64%	29,81	29,66	30,27	30,11
30/05/2024	475.979	-0,66%	30,07	29,73	30,31	29,92
29/05/2024	703.850	1,83%	29,37	29,37	30,3501	30,12
28/05/2024	595.357	-1,33%	30,23	29,16	30,26	29,58
27/05/2024	311.562	0,00%	29,49	29,49	29,99	29,98
24/05/2024	311.562	-1,96%	29,49	29,49	29,99	29,98
23/05/2024	390.929	-4,12%	30,45	29,305	30,4871	29,32
22/05/2024	465.874	-1,86%	30,78	30,23	31,145	30,58
21/05/2024	391.956	-0,89%	31,48	31,03	31,51	31,16
20/05/2024	359.673	-0,13%	31,48	31,2308	31,66	31,44
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