Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	633.584	1,10%	60,18	59,545	60,40	60,00
18-05-2023	693.749	-1,80%	60,34	58,96	61,00	59,35
17-05-2023	381.260	-1,96%	61,77	60,30	61,96	60,44
16-05-2023	332.442	-0,15%	61,38	60,62	62,11	61,65
15-05-2023	278.712	-0,55%	62,07	61,2008	62,265	61,74
12-05-2023	324.923	-0,69%	62,61	61,58	63,525	62,08
11-05-2023	347.256	-1,70%	63,03	61,79	63,23	62,51
10-05-2023	222.103	0,68%	63,90	63,285	64,2599	63,59
09-05-2023	245.044	-0,28%	63,19	62,57	63,43	63,16
08-05-2023	272.604	-1,20%	63,61	63,12	63,965	63,34
05-05-2023	339.646	-0,26%	64,87	62,96	64,915	64,11
04-05-2023	292.073	-0,60%	64,75	63,45	64,76	64,28
03-05-2023	462.817	-0,08%	65,00	64,13	65,65	64,67
02-05-2023	553.924	1,95%	62,97	62,105	64,915	64,72
01-05-2023	307.820	0,02%	63,22	63,185	64,84	63,48
28-04-2023	455.424	1,13%	61,99	61,99	64,062	63,47
27-04-2023	334.819	-0,10%	63,26	62,15	63,62	62,76
26-04-2023	441.413	-2,51%	64,16	62,65	64,505	62,82
25-04-2023	542.792	-2,79%	65,66	64,42	66,15	64,44
24-04-2023	509.319	-1,44%	67,15	66,21	68,34	66,29
21-04-2023	737.020	3,43%	65,19	65,07	67,56	67,26
20-04-2023	1.315.071	10,90%	59,96	59,775	66,58	65,03
19-04-2023	994.316	-0,31%	58,55	58,00	59,24	58,64
18-04-2023	465.224	-2,18%	60,11	58,79	60,19	58,82
17-04-2023	278.723	1,18%	59,65	59,535	60,14	60,13
14-04-2023	447.494	-0,05%	59,28	58,67	59,78	59,43
13-04-2023	433.167	0,17%	59,32	58,96	59,76	59,46
12-04-2023	339.014	-1,02%	60,26	59,34	60,26	59,36
11-04-2023	354.960	-0,93%	60,41	58,21	60,87	59,97
10-04-2023	319.867	-0,74%	60,54	60,04	60,99	60,53
06-04-2023	254.493	-0,10%	61,28	60,42	61,28	60,98
05-04-2023	349.956	-0,97%	61,51	60,70	61,68	61,04
04-04-2023	376.907	-0,68%	62,10	60,882	62,10	61,64
03-04-2023	450.028	0,21%	61,66	60,79	62,44	62,06
31-03-2023	537.869	1,06%	61,71	61,34	62,32	61,93
30-03-2023	227.234	0,23%	61,24	61,12	61,98	61,28
29-03-2023	301.860	-0,46%	61,63	60,96	61,89	61,14
28-03-2023	475.143	0,79%	60,92	60,92	61,99	61,42
27-03-2023	343.533	1,82%	60,47	60,335	60,95	60,94
24-03-2023	417.483	0,27%	59,00	58,73	59,88	59,85
23-03-2023	491.299	0,51%	59,59	59,25	60,44	59,69
22-03-2023	553.159	-2,51%	60,66	59,36	60,89	59,39
21-03-2023	824.902	0,50%	61,70	60,41	63,24	60,92
20-03-2023	848.326	2,30%	59,24	59,24	61,97	60,62
17-03-2023	1.754.863	-2,84%	60,02	58,74	60,51	59,26
16-03-2023	746.935	0,64%	59,88	59,18	61,3246	60,99
15-03-2023	870.289	-2,24%	60,80	59,72	61,07	60,60
14-03-2023	601.776	4,47%	60,50	60,22	62,01	61,99
13-03-2023	823.471	1,33%	57,99	57,59	61,13	59,47
10-03-2023	572.472	-1,18%	59,11	58,25	60,08	58,69
09-03-2023	455.647	0,22%	59,75	59,36	60,245	59,39
08-03-2023	689.702	-2,55%	60,78	59,04	60,885	59,26
07-03-2023	415.055	-0,39%	61,02	60,62	61,52	60,81
06-03-2023	617.467	-2,43%	62,05	60,21	62,22	61,05
03-03-2023	392.773	1,31%	61,85	61,18	62,75	62,57
02-03-2023	313.781	0,28%	60,94	60,10	61,82	61,76
01-03-2023	343.568	0,36%	61,89	60,82	62,45	61,59
28-02-2023	532.549	1,00%	60,85	60,76	61,95	61,37
27-02-2023	410.906	-1,70%	62,00	60,34	62,00	60,76
24-02-2023	432.675	-2,23%	62,42	61,24	62,86	61,81
23-02-2023	345.813	0,56%	63,00	62,22	63,49	63,22
22-02-2023	518.903	-1,52%	64,00	62,02	64,00	62,87
21-02-2023	554.928	-1,77%	64,66	63,18	65,374	63,84
20-02-2023	926.293	9,58%	59,86	59,1101	65,11	64,99
17-02-2023	926.293	9,58%	59,86	59,1101	65,11	64,99
16-02-2023	854.091	3,89%	57,26	55,70	60,65	59,31
15-02-2023	353.598	0,26%	56,68	56,15	57,23	57,09
14-02-2023	384.664	-0,77%	57,32	56,40	57,755	56,94
13-02-2023	280.651	0,67%	57,47	56,68	57,59	57,38
10-02-2023	334.577	0,16%	56,71	56,39	57,63	57,00
09-02-2023	362.331	-1,01%	57,80	56,85	58,1762	56,91
08-02-2023	433.231	-2,94%	58,50	56,97	58,57	57,49
07-02-2023	420.915	-0,50%	59,52	58,395	59,52	59,23
06-02-2023	339.544	-0,20%	59,56	59,09	60,12	59,53
03-02-2023	472.851	-2,38%	59,83	59,35	60,69	59,00
02-02-2023	505.749	-0,82%	61,10	59,345	61,50	60,44
01-02-2023	449.337	1,84%	59,97	59,51	61,59	60,94
31-01-2023	595.763	2,26%	58,72	58,55	60,1839	59,841
30-01-2023	385.553	-0,90%	59,00	58,12	59,37	58,52
27-01-2023	268.041	-0,19%	59,09	58,775	59,76	59,05
26-01-2023	257.566	-0,22%	59,72	59,00	59,82	59,16
25-01-2023	339.116	-0,49%	59,17	58,52	59,97	59,29
24-01-2023	297.719	-0,45%	59,87	59,53	60,47	59,58
23-01-2023	296.964	-0,27%	60,01	59,27	60,47	59,85
20-01-2023	354.606	1,76%	59,59	58,63	60,09	60,01
19-01-2023	359.295	-1,39%	59,80	58,86	59,915	58,97
18-01-2023	496.582	-1,35%	60,66	59,46	61,12	59,80
17-01-2023	407.098	-1,66%	61,64	60,58	62,20	60,62
16-01-2023	493.644	1,08%	60,93	60,53	62,4799	61,64
13-01-2023	493.644	1,08%	60,93	60,53	62,4799	61,64
12-01-2023	432.562	2,06%	59,81	59,14	60,99	60,98
11-01-2023	521.723	-0,45%	60,04	59,3901	60,41	59,75
10-01-2023	522.896	1,28%	59,46	59,01	60,53	60,02
09-01-2023	681.673	-1,22%	59,99	58,49	60,05	59,26
06-01-2023	1.062.150	12,82%	54,59	54,38	59,99	60,00
05-01-2023	569.185	0,02%	53,00	52,7201	56,00	53,18
04-01-2023	358.970	0,70%	53,36	52,87	54,28	53,17
03-01-2023	686.038	2,72%	51,84	51,40	54,91	52,80
02-01-2023	266.514	-0,54%	51,48	50,89	51,66	51,40
30-12-2022	266.514	-0,54%	51,48	50,89	51,66	51,40