GlobalStar Inc (GSAT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-2,44%
|
1,245
|
1,20
|
1,2401
|
1,20
|
| 17/05/2024 |
922.207 |
-2,44%
|
1,245
|
1,20
|
1,2401
|
1,20
|
| 16/05/2024 |
1.179.294 |
-1,61%
|
1,24
|
1,21
|
1,265
|
1,22
|
| 15/05/2024 |
1.425.244 |
3,33%
|
1,225
|
1,19
|
1,245
|
1,24
|
| 14/05/2024 |
1.741.829 |
2,56%
|
1,225
|
1,17
|
1,21
|
1,20
|
| 13/05/2024 |
1.962.138 |
-4,07%
|
1,225
|
1,16
|
1,24
|
1,18
|
| 10/05/2024 |
863.553 |
1,65%
|
1,22
|
1,21
|
1,23
|
1,23
|
| 09/05/2024 |
4.410.227 |
-5,47%
|
1,28
|
1,12
|
1,28
|
1,21
|
| 08/05/2024 |
1.415.155 |
0,78%
|
1,285
|
1,26
|
1,29
|
1,30
|
| 07/05/2024 |
759.005 |
0,78%
|
1,295
|
1,29
|
1,31
|
1,29
|
| 06/05/2024 |
1.215.481 |
-1,54%
|
1,30
|
1,26
|
1,305
|
1,28
|
| 03/05/2024 |
831.534 |
0,78%
|
1,32
|
1,28
|
1,3203
|
1,30
|
| 02/05/2024 |
1.164.464 |
0,78%
|
1,275
|
1,28
|
1,31
|
1,30
|
| 01/05/2024 |
1.112.702 |
0,00%
|
1,275
|
1,29
|
1,33
|
1,29
|
| 30/04/2024 |
731.771 |
-0,39%
|
1,275
|
1,27
|
1,31
|
1,295
|
| 29/04/2024 |
987.193 |
0,78%
|
1,29
|
1,29
|
1,34
|
1,30
|
| 26/04/2024 |
652.064 |
-0,77%
|
1,29
|
1,28
|
1,305
|
1,29
|
| 25/04/2024 |
1.117.417 |
1,56%
|
1,285
|
1,27
|
1,31
|
1,30
|
| 24/04/2024 |
858.436 |
0,00%
|
1,29
|
1,27
|
1,31
|
1,30
|
| 23/04/2024 |
910.497 |
3,18%
|
1,25
|
1,25
|
1,31
|
1,30
|
| 22/04/2024 |
1.185.329 |
-0,79%
|
1,25
|
1,24
|
1,29
|
1,26
|
| 19/04/2024 |
1.581.986 |
1,60%
|
1,255
|
1,22
|
1,29
|
1,27
|
| 18/04/2024 |
935.737 |
-3,10%
|
1,295
|
1,24
|
1,31
|
1,25
|
| 17/04/2024 |
1.100.413 |
0,00%
|
1,30
|
1,28
|
1,31
|
1,29
|
| 16/04/2024 |
1.309.889 |
-0,77%
|
1,295
|
1,29
|
1,325
|
1,29
|
| 15/04/2024 |
1.735.935 |
-2,26%
|
1,315
|
1,30
|
1,335
|
1,30
|
| 12/04/2024 |
1.678.107 |
0,76%
|
1,315
|
1,30
|
1,3381
|
1,33
|
| 11/04/2024 |
622.940 |
1,53%
|
1,315
|
1,30
|
1,35
|
1,33
|
| 10/04/2024 |
2.039.556 |
-2,96%
|
1,34
|
1,315
|
1,34
|
1,31
|
| 09/04/2024 |
1.082.852 |
3,79%
|
1,325
|
1,325
|
1,37
|
1,37
|
| 08/04/2024 |
872.538 |
-1,49%
|
1,345
|
1,32
|
1,35
|
1,32
|
| 05/04/2024 |
1.072.731 |
0,75%
|
1,32
|
1,31
|
1,37
|
1,34
|
| 04/04/2024 |
1.110.830 |
-1,49%
|
1,35
|
1,31
|
1,375
|
1,32
|
| 03/04/2024 |
1.501.989 |
-1,47%
|
1,355
|
1,32
|
1,37
|
1,34
|
| 02/04/2024 |
971.363 |
0,74%
|
1,35
|
1,32
|
1,366
|
1,36
|
| 01/04/2024 |
2.151.809 |
-8,16%
|
1,44
|
1,35
|
1,45
|
1,35
|
| 28/03/2024 |
1.832.742 |
7,30%
|
1,375
|
1,36
|
1,475
|
1,47
|
| 27/03/2024 |
1.039.683 |
1,48%
|
1,375
|
1,36
|
1,39
|
1,37
|
| 26/03/2024 |
1.651.523 |
-2,17%
|
1,425
|
1,35
|
1,43
|
1,35
|
| 25/03/2024 |
1.762.392 |
-0,72%
|
1,40
|
1,38
|
1,4465
|
1,38
|
| 22/03/2024 |
1.006.565 |
-0,71%
|
1,40
|
1,38
|
1,41
|
1,39
|
| 21/03/2024 |
1.486.010 |
-4,80%
|
1,445
|
1,39
|
1,44
|
1,39
|
| 20/03/2024 |
4.718.210 |
7,41%
|
1,355
|
1,325
|
1,48
|
1,45
|
| 19/03/2024 |
1.154.219 |
-2,88%
|
1,385
|
1,355
|
1,41
|
1,35
|
| 18/03/2024 |
1.874.559 |
-5,44%
|
1,485
|
1,38
|
1,48
|
1,39
|
| 15/03/2024 |
1.234.429 |
3,55%
|
1,485
|
1,394
|
1,48
|
1,46
|
| 14/03/2024 |
2.070.928 |
0,65%
|
1,485
|
1,394
|
1,49
|
1,4393
|
| 13/03/2024 |
1.920.392 |
-0,69%
|
1,485
|
1,43
|
1,49
|
1,45
|
| 12/03/2024 |
2.439.784 |
2,10%
|
1,33
|
1,41
|
1,475
|
1,46
|
| 11/03/2024 |
3.002.806 |
8,33%
|
1,33
|
1,3307
|
1,44
|
1,43
|
| 08/03/2024 |
2.779.544 |
1,54%
|
1,32
|
1,30
|
1,39
|
1,32
|
| 07/03/2024 |
2.486.879 |
2,36%
|
1,28
|
1,27
|
1,35
|
1,30
|
| 06/03/2024 |
3.199.334 |
-4,51%
|
1,345
|
1,25
|
1,35
|
1,27
|
| 05/03/2024 |
1.517.372 |
-4,32%
|
1,375
|
1,33
|
1,42
|
1,33
|
| 04/03/2024 |
3.116.616 |
-6,08%
|
1,455
|
1,3713
|
1,455
|
1,39
|
| 01/03/2024 |
2.686.500 |
-3,85%
|
1,525
|
1,45
|
1,56
|
1,50
|
| 29/02/2024 |
3.026.573 |
7,24%
|
1,50
|
1,48
|
1,56
|
1,555
|
| 28/02/2024 |
7.447.269 |
-16,67%
|
1,685
|
1,44
|
1,615
|
1,45
|
| 27/02/2024 |
2.517.163 |
5,99%
|
1,685
|
1,69
|
1,76
|
1,7594
|
| 26/02/2024 |
1.427.376 |
0,61%
|
1,645
|
1,645
|
1,70
|
1,66
|
| 23/02/2024 |
1.801.660 |
2,48%
|
1,63
|
1,60
|
1,67
|
1,65
|
| 22/02/2024 |
1.220.500 |
-0,62%
|
1,63
|
1,61
|
1,67
|
1,61
|
| 21/02/2024 |
1.363.865 |
-5,81%
|
1,72
|
1,62
|
1,725
|
1,62
|
| 20/02/2024 |
2.252.701 |
1,78%
|
1,70
|
1,67
|
1,7754
|
1,72
|
| 19/02/2024 |
532.484 |
0,00%
|
1,70
|
1,66
|
1,70
|
1,69
|
| 16/02/2024 |
532.484 |
-1,17%
|
1,70
|
1,66
|
1,70
|
1,69
|
| 15/02/2024 |
1.752.468 |
-1,17%
|
1,705
|
1,65
|
1,72
|
1,69
|
| 14/02/2024 |
2.272.057 |
6,88%
|
1,64
|
1,614
|
1,72
|
1,71
|
| 13/02/2024 |
1.956.602 |
-5,29%
|
1,66
|
1,59
|
1,67
|
1,6195
|
| 12/02/2024 |
1.247.641 |
0,00%
|
1,58
|
1,70
|
1,75
|
1,71
|
| 09/02/2024 |
1.655.395 |
2,42%
|
1,58
|
1,65
|
1,72
|
1,69
|
| 08/02/2024 |
1.653.537 |
5,10%
|
1,58
|
1,55
|
1,67
|
1,65
|
| 07/02/2024 |
1.784.363 |
-4,27%
|
1,60
|
1,57
|
1,64
|
1,57
|
| 06/02/2024 |
1.552.582 |
3,80%
|
1,60
|
1,595
|
1,64
|
1,64
|
| 05/02/2024 |
1.404.615 |
-1,25%
|
1,59
|
1,57
|
1,626
|
1,58
|
| 02/02/2024 |
1.855.648 |
-4,77%
|
1,67
|
1,59
|
1,69
|
1,5998
|
| 01/02/2024 |
2.329.457 |
5,66%
|
1,61
|
1,605
|
1,6995
|
1,68
|
| 31/01/2024 |
1.606.553 |
-3,05%
|
1,615
|
1,60
|
1,65
|
1,59
|
| 30/01/2024 |
1.122.751 |
-1,80%
|
1,615
|
1,61
|
1,705
|
1,64
|
| 29/01/2024 |
1.233.040 |
4,35%
|
1,615
|
1,605
|
1,68
|
1,68
|
| 26/01/2024 |
868.681 |
-1,83%
|
1,645
|
1,6101
|
1,67
|
1,61
|
| 25/01/2024 |
1.324.458 |
0,00%
|
1,65
|
1,61
|
1,66
|
1,63
|
| 24/01/2024 |
2.884.160 |
-2,98%
|
1,71
|
1,595
|
1,73
|
1,63
|
| 23/01/2024 |
2.590.177 |
-2,89%
|
1,715
|
1,66
|
1,73
|
1,68
|
| 22/01/2024 |
3.140.075 |
2,98%
|
1,77
|
1,66
|
1,76
|
1,73
|
| 19/01/2024 |
2.956.431 |
-5,09%
|
1,77
|
1,65
|
1,79
|
1,68
|
| 18/01/2024 |
2.741.642 |
-2,21%
|
1,80
|
1,73
|
1,835
|
1,77
|
| 17/01/2024 |
1.498.577 |
-2,17%
|
1,80
|
1,78
|
1,84
|
1,80
|
| 16/01/2024 |
2.413.563 |
-2,65%
|
1,875
|
1,82
|
1,885
|
1,84
|
| 15/01/2024 |
1.817.576 |
0,53%
|
1,875
|
1,87
|
1,935
|
1,89
|
| 12/01/2024 |
1.817.576 |
0,53%
|
1,875
|
1,87
|
1,935
|
1,89
|
| 11/01/2024 |
2.349.501 |
-5,05%
|
1,97
|
1,86
|
1,99
|
1,88
|
| 10/01/2024 |
1.873.692 |
-1,00%
|
1,98
|
1,93
|
2,00
|
1,9602
|
| 09/01/2024 |
4.406.938 |
-4,79%
|
2,10
|
1,95
|
2,13
|
1,9898
|
| 08/01/2024 |
4.477.783 |
2,96%
|
2,07
|
2,04
|
2,12
|
2,09
|
| 05/01/2024 |
5.492.251 |
6,28%
|
1,85
|
1,8901
|
2,048
|
2,03
|
| 04/01/2024 |
2.191.627 |
2,69%
|
1,86
|
1,82
|
1,92
|
1,91
|
| 03/01/2024 |
2.358.727 |
-0,54%
|
1,86
|
1,845
|
1,91
|
1,86
|
| 02/01/2024 |
2.858.443 |
-4,13%
|
1,88
|
1,83
|
1,95
|
1,8599
|
| 29/12/2023 |
3.128.837 |
2,12%
|
1,88
|
1,89
|
1,95
|
1,93
|
Por favor leia o