Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	294.374	1,93%	50,86	50,535	52,00	51,68
28/12/2022	239.327	-0,63%	51,17	50,53	51,44	50,70
27/12/2022	422.067	0,79%	50,47	50,19	51,50	51,02
23/12/2022	38.231	1,05%	49,74	49,53	50,78	50,465
22/12/2022	331.947	-3,10%	51,48	49,55	51,51	49,94
21/12/2022	403.088	1,52%	50,78	50,78	52,25	51,54
20/12/2022	452.740	2,26%	49,67	49,67	51,06	50,77
19/12/2022	478.898	-1,35%	50,38	49,33	50,48	49,65
16/12/2022	1.706.739	-0,34%	50,05	49,54	50,515	50,33
15/12/2022	554.057	-2,11%	51,01	50,30	51,42	50,50
14/12/2022	682.664	0,35%	51,33	50,74	52,22	51,59
13/12/2022	356.911	0,96%	52,05	50,92	52,30	51,41
12/12/2022	275.796	0,81%	50,58	50,39	51,2999	50,92
09/12/2022	207.025	-0,16%	50,28	49,92	50,78	50,51
08/12/2022	225.248	2,55%	50,07	49,735	51,13	50,59
07/12/2022	446.485	-0,71%	49,57	48,74	49,96	49,33
06/12/2022	871.786	-1,88%	50,50	49,375	50,6081	49,68
05/12/2022	1.004.519	-3,98%	52,15	50,44	52,53	50,63
02/12/2022	706.544	0,13%	52,00	51,51	52,975	52,73
01/12/2022	585.424	-0,83%	53,24	52,18	53,42	52,66
30/11/2022	770.336	3,07%	51,32	50,93	53,24	53,10
29/11/2022	599.436	0,00%	51,32	51,10	51,83	51,52
28/11/2022	654.347	-1,67%	52,17	51,13	52,93	51,525
25/11/2022	587.676	1,38%	52,07	51,81	52,57	52,485
24/11/2022	521.968	0,06%	51,43	51,43	52,31	51,77
23/11/2022	521.968	0,06%	51,43	51,43	52,31	51,77
22/11/2022	683.612	1,29%	52,10	50,6627	51,96	51,74
21/11/2022	953.669	-2,26%	52,10	50,967	52,23	51,08
18/11/2022	940.860	0,35%	53,03	52,12	53,355	52,26
17/11/2022	1.232.908	-0,38%	50,78	51,11	52,51	52,08
16/11/2022	997.194	1,38%	50,78	51,545	52,68	52,28
15/11/2022	1.201.309	2,70%	50,78	50,29	52,03	51,605
14/11/2022	469.078	1,29%	49,67	49,67	51,01	50,25
11/11/2022	369.256	-6,34%	52,93	49,272	52,9611	49,61
10/11/2022	316.404	3,24%	52,93	52,33	53,61	52,97
09/11/2022	159.359	-1,91%	52,93	51,22	52,13	51,27
08/11/2022	256.126	-0,61%	52,93	51,97	53,36	52,27
07/11/2022	281.046	1,47%	51,96	50,95	52,84	52,59
04/11/2022	293.540	2,03%	51,89	50,34	52,00	51,83
03/11/2022	414.500	0,99%	50,48	49,5533	50,95	50,80
02/11/2022	329.006	-1,99%	50,48	50,27	52,37	50,30
01/11/2022	330.050	-0,41%	50,48	51,31	52,0808	51,32
31/10/2022	195.409	1,80%	50,48	50,22	51,62	51,53
28/10/2022	222.575	1,14%	50,36	49,68	50,72	50,63
27/10/2022	316.349	2,67%	47,08	48,855	50,36	50,06
26/10/2022	274.018	0,91%	47,08	48,423	49,67	48,76
25/10/2022	298.072	1,96%	47,08	47,48	48,70	48,32
24/10/2022	327.870	-0,27%	47,08	47,34	48,09	47,39
21/10/2022	399.827	2,63%	47,08	46,55	48,045	47,55
20/10/2022	385.811	-2,38%	48,39	45,68	47,81	46,36
19/10/2022	531.555	-3,83%	48,39	46,58	48,375	47,49
18/10/2022	292.856	0,92%	49,50	48,73	50,25	49,36
17/10/2022	341.032	4,87%	48,05	47,90	49,50	48,91
14/10/2022	201.021	-2,18%	47,28	46,57	48,33	46,64
13/10/2022	214.400	1,84%	47,28	45,9686	47,83	47,68
12/10/2022	185.526	-0,68%	47,28	46,65	47,20	46,82
11/10/2022	304.569	-1,28%	47,75	46,68	47,81	47,14
10/10/2022	224.447	0,70%	47,42	47,01	48,14	47,75
07/10/2022	201.874	-2,49%	48,36	47,09	48,59	47,42
06/10/2022	203.262	1,89%	47,72	47,3933	48,69	48,62
05/10/2022	242.305	-0,21%	48,14	45,88	48,14	47,72
04/10/2022	264.884	3,93%	46,83	46,58	47,925	47,82
03/10/2022	274.082	3,70%	44,37	44,37	46,16	46,01
30/09/2022	332.166	-0,54%	44,69	44,32	45,46	44,37
29/09/2022	185.158	-1,46%	44,91	44,09	45,0401	44,65
28/09/2022	404.840	3,54%	43,98	43,76	45,49	45,31
27/09/2022	213.534	0,44%	44,22	43,37	44,74	43,76
26/09/2022	258.812	0,37%	44,22	43,00	44,44	43,57
23/09/2022	226.758	-2,71%	44,22	43,06	44,28	43,41
22/09/2022	462.472	0,63%	44,33	43,825	45,04	44,62
21/09/2022	155.500	-0,47%	44,68	44,34	45,59	44,34
20/09/2022	183.495	-0,63%	44,31	44,001	44,74	44,55
19/09/2022	277.862	-0,36%	44,31	43,96	45,05	44,83
16/09/2022	708.063	0,87%	44,32	43,81	45,15	44,99
15/09/2022	269.824	-1,35%	45,00	44,49	45,605	44,60
14/09/2022	279.279	1,89%	44,50	44,25	45,28	45,21
13/09/2022	323.309	-2,44%	44,65	44,18	44,86	44,37
12/09/2022	212.873	0,78%	44,31	44,95	45,83	45,48
09/09/2022	293.155	0,14%	44,31	44,37	45,485	44,17
08/09/2022	379.977	0,57%	43,69	43,285	44,88	44,11
07/09/2022	1.632.601	-6,80%	47,10	42,85	47,3191	43,86
06/09/2022	813.066	6,91%	44,75	44,20	47,17	47,06
05/09/2022	262.370	-1,50%	44,75	43,82	44,905	44,02
02/09/2022	262.370	-1,50%	44,75	43,82	44,905	44,02
01/09/2022	438.066	0,68%	44,08	43,60	44,735	44,69
31/08/2022	176.710	-0,36%	44,63	44,285	44,96	44,39
30/08/2022	199.882	-1,15%	45,47	44,06	45,47	44,55
29/08/2022	306.980	-0,09%	44,71	44,42	45,36	45,07
26/08/2022	212.948	-2,99%	46,46	44,98	46,51	45,11
25/08/2022	261.905	2,51%	45,56	45,57	46,54	46,50
24/08/2022	183.210	1,79%	44,68	44,58	45,51	45,41
23/08/2022	185.379	-1,07%	44,96	44,47	45,38	44,61
22/08/2022	201.981	-0,40%	44,80	44,27	45,27	45,09
19/08/2022	180.522	-1,29%	45,61	45,15	45,63	45,27
18/08/2022	191.699	0,53%	45,42	45,31	45,885	45,86
17/08/2022	197.674	-1,21%	45,76	45,32	46,04	45,62
16/08/2022	167.593	-1,01%	46,31	46,135	46,75	46,20
15/08/2022	205.193	1,35%	45,67	45,74	46,955	46,67
12/08/2022	194.384	2,11%	45,48	44,94	46,06	46,05
11/08/2022	206.948	-1,29%	45,80	45,015	45,86	45,10