Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	355.861	0,93%	40,96	40,90	41,47	41,26
27-12-2023	350.966	-0,83%	41,21	40,80	41,38	40,88
26-12-2023	275.291	1,38%	39,93	40,65	41,635	41,22
22-12-2023	393.225	0,40%	39,93	40,32	41,28	40,68
21-12-2023	357.559	2,53%	39,93	39,835	40,88	40,52
20-12-2023	521.360	-1,69%	40,24	39,49	40,79	39,52
19-12-2023	398.453	0,85%	40,09	40,09	40,71	40,20
18-12-2023	427.055	-0,38%	40,05	39,78	40,365	39,86
15-12-2023	953.739	-1,65%	40,71	39,97	41,17	40,01
14-12-2023	472.005	1,40%	40,69	40,18	41,66	40,68
13-12-2023	552.746	1,77%	40,62	38,91	40,36	40,25
12-12-2023	461.895	-0,73%	40,62	39,14	39,91	39,55
11-12-2023	460.856	-1,82%	40,62	39,60	41,205	39,84
08-12-2023	511.987	2,06%	39,94	39,99	41,33	40,58
07-12-2023	669.464	-0,45%	39,64	39,62	40,38	39,76
06-12-2023	492.135	-0,13%	39,64	39,87	40,795	39,94
05-12-2023	631.349	0,71%	39,64	39,40	40,17	39,99
04-12-2023	303.940	1,28%	38,00	39,19	39,83	39,71
01-12-2023	375.304	2,91%	38,00	37,94	39,37	39,21
30-11-2023	664.280	0,21%	38,12	38,01	38,52	38,10
29-11-2023	573.143	0,21%	38,01	37,755	38,47	38,02
28-11-2023	692.819	1,36%	37,13	36,87	38,365	37,94
27-11-2023	555.857	-0,13%	37,28	36,72	37,56	37,43
24-11-2023	134.206	0,44%	37,04	37,02	37,7079	37,485
23-11-2023	405.710	3,21%	37,58	37,12	38,61	37,66
22-11-2023	403.726	2,28%	37,58	37,12	38,61	37,32
21-11-2023	444.880	-1,19%	37,13	36,25	37,29	36,49
20-11-2023	394.039	-0,91%	37,08	36,68	37,175	36,93
17-11-2023	397.548	-0,67%	37,74	37,184	38,22	37,27
16-11-2023	531.960	0,16%	37,45	37,18	37,81	37,52
15-11-2023	553.879	0,86%	37,14	37,03	38,12	37,46
14-11-2023	506.927	4,59%	36,43	36,275	37,19	37,14
13-11-2023	570.645	-0,84%	35,81	35,49	36,35	35,51
10-11-2023	1.141.942	-3,58%	35,12	34,21	35,98	35,81
09-11-2023	248.042	-0,75%	37,60	36,92	37,71	37,14
08-11-2023	273.296	-0,74%	37,66	37,35	37,91	37,42
07-11-2023	374.384	-0,50%	37,69	37,55	38,08	37,70
06-11-2023	411.234	-0,92%	38,22	37,69	38,23	37,89
03-11-2023	469.863	0,90%	37,40	37,60	38,646	38,24
02-11-2023	358.708	3,21%	37,19	37,08	37,94	37,90
01-11-2023	403.611	-0,89%	37,13	36,45	37,56	36,72
31-10-2023	412.912	0,11%	37,13	36,84	37,51	37,05
30-10-2023	756.891	2,66%	36,58	36,33	37,01	37,01
27-10-2023	245.247	-2,45%	36,58	35,78	36,7188	35,90
26-10-2023	472.881	-0,38%	36,79	36,70	37,78	36,80
25-10-2023	402.179	-2,20%	37,23	36,93	37,88	36,94
24-10-2023	694.428	-0,79%	38,17	37,74	38,515	37,77
23-10-2023	1.133.832	-1,07%	38,35	37,34	38,50	38,07
20-10-2023	846.896	-3,27%	42,05	38,38	39,79	38,48
19-10-2023	1.594.002	-9,12%	42,05	39,50	43,91	39,78
18-10-2023	615.158	-0,66%	43,91	43,405	43,91	43,77
17-10-2023	676.240	2,63%	43,16	43,055	44,63	44,06
16-10-2023	532.623	1,06%	42,60	42,585	43,15	42,93
13-10-2023	435.575	1,43%	41,88	41,63	43,0005	42,48
12-10-2023	540.556	-1,25%	44,24	41,34	44,28	41,88
11-10-2023	516.277	-3,83%	44,24	42,14	44,28	42,41
10-10-2023	440.596	-0,77%	44,56	43,892	44,775	44,10
09-10-2023	399.552	0,34%	44,05	43,88	44,94	44,44