BiG | O banco que entende os seus valores.

Iridium Communication Inc (IRDM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	4.721.074	-6,85%	23,50	19,92	23,61	21,61
21/04/2025	1.566.358	-2,40%	23,62	22,87	23,62	23,20
17/04/2025	581.264	-0,25%	23,95	23,54	25,03	23,77
16/04/2025	546.504	-1,53%	24,50	23,59	24,72	23,83
15/04/2025	654.768	-0,49%	24,68	24,06	24,72	24,20
14/04/2025	743.393	0,21%	24,68	24,18	25,005	24,32
11/04/2025	649.842	0,50%	24,22	23,35	24,565	24,27
10/04/2025	979.355	-2,03%	24,34	23,8415	24,66	24,15
09/04/2025	947.513	8,83%	22,28	22,18	24,87	24,65
08/04/2025	749.469	-2,79%	24,19	22,26	24,193	22,65
07/04/2025	1.432.304	-5,33%	23,27	22,895	25,05	23,28
04/04/2025	1.121.748	-3,87%	24,68	24,12	25,30	24,59
03/04/2025	600.473	-5,36%	26,98	25,55	26,67	25,58
02/04/2025	843.291	-1,06%	26,98	26,81	27,48	27,03
01/04/2025	960.287	0,00%	27,21	26,60	27,59	27,32
31/03/2025	1.059.564	-0,80%	27,10	26,69	27,61	27,32
28/03/2025	1.033.953	-6,58%	29,41	27,52	29,74	27,54
27/03/2025	1.287.179	-0,20%	29,33	28,90	29,985	29,48
26/03/2025	794.425	1,86%	29,04	29,04	30,04	29,54
25/03/2025	1.259.608	2,87%	28,22	28,22	29,12	29,00
24/03/2025	960.434	1,95%	27,95	27,87	28,3326	28,19
21/03/2025	830.403	0,36%	27,19	27,08	27,835	27,65
20/03/2025	971.870	-0,18%	27,31	27,18	27,70	27,55
19/03/2025	1.021.226	0,88%	27,61	27,295	27,715	27,60
18/03/2025	684.067	-1,12%	27,61	26,93	27,61	27,36
14/03/2025	799.582	2,68%	27,03	26,925	27,68	27,65
13/03/2025	1.103.268	-1,76%	27,37	26,54	27,37	26,87
12/03/2025	1.228.409	-6,75%	29,44	27,33	29,605	27,35
11/03/2025	1.277.723	-1,41%	29,57	28,79	29,89	29,33
10/03/2025	1.213.279	-2,94%	30,13	29,69	31,03	29,75
07/03/2025	1.066.215	1,16%	30,12	30,105	30,905	30,65
06/03/2025	940.612	-0,95%	30,12	29,87	30,62	30,30
05/03/2025	667.996	1,83%	30,48	29,96	30,645	30,59
04/03/2025	975.089	-2,91%	30,48	29,88	30,60	30,04
03/03/2025	804.255	-1,97%	32,00	30,905	32,00	30,94
28/02/2025	1.023.766	-1,77%	32,20	31,22	32,095	31,56
27/02/2025	850.566	0,63%	31,63	31,34	32,63	32,13
26/02/2025	918.576	1,69%	31,63	31,34	32,59	31,93
25/02/2025	703.330	-0,10%	31,49	31,05	31,69	31,40
24/02/2025	613.454	1,13%	32,07	31,29	31,5496	31,43
21/02/2025	999.902	-3,24%	32,07	30,87	32,2273	31,08
20/02/2025	945.813	-1,65%	32,42	32,08	32,67	32,12
19/02/2025	1.147.036	0,62%	32,23	32,295	33,165	32,66
18/02/2025	1.636.735	2,62%	32,23	32,12	34,45	32,46
17/02/2025	707.655	0,00%	32,41	31,52	33,07	31,63
14/02/2025	1.144.601	-1,13%	31,10	31,52	33,18	31,63
13/02/2025	3.309.136	15,40%	27,70	30,20	33,17	31,99
12/02/2025	1.012.751	3,56%	27,92	27,435	27,98	27,72
11/02/2025	1.210.793	-0,57%	27,92	27,57	28,29	27,81
10/02/2025	783.510	-1,58%	28,94	27,86	28,895	27,97
07/02/2025	698.382	-0,53%	28,61	28,285	28,79	28,42
06/02/2025	738.175	-1,69%	29,30	28,45	29,79	28,57
05/02/2025	949.807	1,79%	28,90	28,40	29,20	29,06
04/02/2025	1.093.857	0,60%	28,08	28,42	29,26	28,55
03/02/2025	861.688	-1,29%	28,52	27,67	28,70	28,38
31/01/2025	823.098	1,16%	28,52	28,28	29,03	28,75
30/01/2025	507.882	0,28%	29,94	27,94	28,68	28,42
29/01/2025	679.574	-5,85%	29,94	28,24	30,07	28,34
28/01/2025	604.802	0,94%	30,90	29,85	30,465	30,10
27/01/2025	886.182	-3,87%	30,90	29,65	31,06	29,82
24/01/2025	955.474	5,47%	28,85	29,915	31,24	31,02
23/01/2025	652.842	0,96%	29,33	28,07	29,56	29,41
22/01/2025	1.006.153	-0,68%	29,33	28,68	30,08	29,13
21/01/2025	583.724	4,16%	27,72	28,405	29,34	29,33
20/01/2025	347.711	0,00%	27,72	27,70	28,25	28,16
17/01/2025	745.657	2,21%	27,55	27,68	28,275	28,16
16/01/2025	387.931	0,11%	27,51	27,27	27,715	27,55
15/01/2025	518.566	1,18%	27,63	27,49	28,0987	27,52
14/01/2025	526.320	-0,04%	27,63	26,92	27,89	27,20
13/01/2025	783.452	-2,79%	28,11	27,33	28,32	27,52
10/01/2025	437.898	-2,55%	29,51	28,18	28,695	28,31
09/01/2025	413.526	-2,39%	29,51	29,00	29,64	29,05
08/01/2025	369.514	-2,39%	30,13	29,00	29,64	29,05
07/01/2025	536.231	-1,29%	30,13	29,62	30,54	29,76
06/01/2025	515.192	0,20%	29,83	30,135	30,94	30,15
03/01/2025	424.740	1,76%	29,23	29,74	30,295	30,09
02/01/2025	464.559	1,90%	29,23	29,23	29,93	29,57
31/12/2024	0	0,17%	29,14	28,91	29,49	29,02
30/12/2024	521.120	-0,31%	28,94	28,29	29,04	29,02
27/12/2024	554.850	0,62%	28,71	28,52	29,14	29,06
26/12/2024	445.748	0,35%	29,21	28,24	28,95	28,88
24/12/2024	0	-0,86%	29,21	28,315	29,235	28,78
23/12/2024	591.912	0,03%	29,30	28,59	29,32	29,22
20/12/2024	548.883	-0,93%	29,30	29,11	29,87	29,21
19/12/2024	751.969	0,92%	29,50	29,25	29,82	29,50
18/12/2024	0	-0,48%	30,09	29,21	30,26	29,23
17/12/2024	607.336	-3,58%	30,09	29,12	30,325	29,37
16/12/2024	535.458	0,43%	29,87	29,59	30,41	30,20
13/12/2024	665.558	-0,72%	30,26	29,97	30,43	30,07
12/12/2024	390.120	0,46%	31,06	30,16	30,6998	30,43
11/12/2024	996.958	-1,78%	31,06	29,82	31,09	30,29
10/12/2024	632.276	-2,25%	31,17	30,50	31,3992	30,84
09/12/2024	555.697	1,77%	30,48	31,18	32,10	31,55
06/12/2024	752.047	2,62%	30,48	30,41	31,56	31,00
05/12/2024	507.374	-1,40%	30,82	30,02	31,34	30,21
04/12/2024	478.471	2,41%	29,76	29,76	30,89	30,64
03/12/2024	580.324	-2,00%	29,71	29,62	30,71	29,92
02/12/2024	1.000.936	2,73%	29,96	29,02	30,57	30,53
29/11/2024	673.885	-0,78%	29,60	29,15	29,8499	29,72
28/11/2024	550.785	0,62%	29,29	29,29	30,105	29,60