Globalstar Rg (GSAT)
Exportar para Excel
| 1 2 3 4 > >> |
| 27/07/2026 |
460.921 |
0,13%
|
79,00
|
78,795
|
79,34
|
79,03
|
| 24/07/2026 |
649.424 |
-0,34%
|
79,15
|
78,65
|
79,49
|
78,93
|
| 23/07/2026 |
711.730 |
-1,03%
|
79,15
|
78,97
|
79,87
|
79,19
|
| 22/07/2026 |
323.277 |
0,11%
|
79,3716
|
79,3716
|
79,99
|
79,94
|
| 21/07/2026 |
523.389 |
0,64%
|
79,223
|
79,20
|
80,435
|
79,87
|
| 20/07/2026 |
587.461 |
0,22%
|
79,24
|
79,07
|
79,84
|
79,33
|
| 17/07/2026 |
779.898 |
-0,41%
|
79,21
|
79,05
|
80,0875
|
79,18
|
| 16/07/2026 |
558.215 |
-1,20%
|
80,9315
|
79,43
|
80,9315
|
79,53
|
| 15/07/2026 |
369.828 |
0,47%
|
79,75
|
79,75
|
80,7499
|
80,53
|
| 14/07/2026 |
439.637 |
0,40%
|
79,77
|
79,72
|
80,25
|
80,15
|
| 13/07/2026 |
456.532 |
-0,34%
|
79,6207
|
79,6207
|
80,47
|
79,83
|
| 10/07/2026 |
334.531 |
0,09%
|
79,9257
|
79,81
|
80,69
|
80,09
|
| 09/07/2026 |
272.139 |
0,21%
|
79,97
|
79,68
|
80,30
|
80,02
|
| 08/07/2026 |
546.150 |
-0,27%
|
79,53
|
79,25
|
79,96
|
79,845
|
| 07/07/2026 |
611.353 |
-0,15%
|
80,01
|
79,56
|
80,50
|
80,11
|
| 06/07/2026 |
391.754 |
-0,21%
|
80,21
|
79,96
|
80,50
|
80,20
|
| 02/07/2026 |
676.172 |
-0,72%
|
81,42
|
79,75
|
81,49
|
80,39
|
| 01/07/2026 |
558.693 |
-0,33%
|
81,29
|
80,77
|
81,78
|
80,96
|
| 30/06/2026 |
444.553 |
0,20%
|
81,20
|
80,57
|
81,465
|
81,29
|
| 29/06/2026 |
589.434 |
0,97%
|
80,61
|
80,215
|
81,20
|
81,13
|
| 26/06/2026 |
720.302 |
0,36%
|
79,54
|
79,54
|
80,39
|
80,25
|
| 25/06/2026 |
1.001.342 |
-0,26%
|
79,6039
|
78,835
|
80,125
|
79,95
|
| 24/06/2026 |
583.702 |
0,18%
|
79,75
|
79,70
|
80,445
|
80,14
|
| 23/06/2026 |
533.482 |
0,16%
|
79,28
|
79,00
|
80,33
|
79,91
|
| 18/06/2026 |
776.422 |
0,50%
|
79,823
|
79,60
|
80,87
|
79,81
|
| 17/06/2026 |
992.886 |
0,31%
|
80,43
|
79,56
|
80,43
|
80,01
|
| 16/06/2026 |
2.165.142 |
-2,60%
|
81,34
|
79,50
|
81,78
|
79,75
|
| 15/06/2026 |
709.539 |
0,72%
|
81,5998
|
80,82
|
82,42
|
81,77
|
| 12/06/2026 |
684.641 |
0,06%
|
81,9609
|
80,25
|
82,00
|
81,16
|
| 11/06/2026 |
781.682 |
0,98%
|
80,8821
|
80,18
|
81,41
|
81,11
|
| 10/06/2026 |
719.827 |
-0,83%
|
80,99
|
80,20
|
81,32
|
80,31
|
| 09/06/2026 |
1.094.758 |
-0,21%
|
81,35
|
79,81
|
82,00
|
81,01
|
| 08/06/2026 |
596.793 |
-0,37%
|
81,71
|
80,86
|
82,20
|
81,19
|
| 05/06/2026 |
1.053.398 |
-1,40%
|
82,11
|
80,95
|
82,70
|
81,49
|
| 04/06/2026 |
686.717 |
1,29%
|
81,95
|
81,64
|
82,99
|
82,65
|
| 03/06/2026 |
978.173 |
-1,23%
|
82,61
|
81,56
|
82,71
|
81,60
|
| 02/06/2026 |
784.342 |
0,18%
|
82,41
|
81,96
|
82,96
|
82,64
|
| 01/06/2026 |
623.041 |
-1,03%
|
83,80
|
82,48
|
84,00
|
82,49
|
| 29/05/2026 |
678.313 |
-0,28%
|
83,91
|
83,13
|
84,42
|
84,21
|
| 28/05/2026 |
563.417 |
0,15%
|
84,5133
|
83,84
|
84,695
|
84,43
|
| 27/05/2026 |
790.199 |
0,75%
|
83,90
|
83,47
|
84,67
|
84,30
|
| 26/05/2026 |
856.936 |
0,47%
|
83,8641
|
83,091
|
84,22
|
83,59
|
| 22/05/2026 |
425.360 |
0,33%
|
82,45
|
82,45
|
83,15
|
83,00
|
| 21/05/2026 |
447.591 |
0,32%
|
82,30
|
82,08
|
83,09
|
82,71
|
| 20/05/2026 |
591.364 |
0,82%
|
81,80
|
81,63
|
82,57
|
82,45
|
| 19/05/2026 |
875.275 |
0,07%
|
81,5824
|
80,78
|
82,08
|
81,78
|
| 18/05/2026 |
1.062.491 |
-0,33%
|
81,55
|
81,25
|
82,40
|
81,71
|
| 15/05/2026 |
452.484 |
-0,11%
|
81,80
|
81,56
|
82,17
|
81,98
|
| 14/05/2026 |
616.244 |
-0,30%
|
82,99
|
81,95
|
82,99
|
82,08
|
| 13/05/2026 |
744.948 |
-0,41%
|
83,00
|
82,115
|
83,00
|
82,33
|
| 12/05/2026 |
663.667 |
0,51%
|
82,0485
|
81,525
|
83,00
|
82,67
|
| 11/05/2026 |
740.376 |
0,20%
|
81,81
|
81,55
|
82,42
|
82,25
|
| 08/05/2026 |
592.737 |
0,71%
|
81,35
|
81,35
|
82,15
|
82,09
|
| 07/05/2026 |
1.002.885 |
-0,59%
|
82,1452
|
81,17
|
82,27
|
81,48
|
| 06/05/2026 |
841.054 |
0,12%
|
81,9955
|
81,78
|
82,30
|
81,97
|
| 05/05/2026 |
634.223 |
0,50%
|
81,99
|
81,51
|
82,37
|
81,87
|
| 04/05/2026 |
632.684 |
-0,34%
|
82,65
|
81,32
|
82,65
|
81,46
|
| 01/05/2026 |
1.241.155 |
-0,73%
|
81,86
|
80,82
|
82,84
|
81,70
|
| 30/04/2026 |
1.089.810 |
0,87%
|
82,35
|
81,09
|
82,55
|
82,30
|
| 29/04/2026 |
561.157 |
0,46%
|
81,30
|
81,1254
|
81,915
|
81,63
|
| 28/04/2026 |
704.554 |
-0,50%
|
81,25
|
81,06
|
81,65
|
81,28
|
| 27/04/2026 |
205.709 |
-0,94%
|
81,75
|
81,01
|
81,95
|
81,90
|
| 24/04/2026 |
741.987 |
0,64%
|
81,90
|
81,1701
|
82,10
|
81,81
|
| 23/04/2026 |
944.753 |
-0,06%
|
80,68
|
80,425
|
81,575
|
81,29
|
| 22/04/2026 |
1.093.901 |
1,30%
|
80,617
|
80,0685
|
81,3902
|
81,34
|
| 21/04/2026 |
854.275 |
-0,01%
|
80,74
|
79,88
|
80,75
|
80,35
|
| 20/04/2026 |
1.204.409 |
0,43%
|
79,7263
|
79,62
|
80,36
|
80,36
|
| 17/04/2026 |
1.305.031 |
-0,01%
|
80,26
|
79,76
|
80,7999
|
80,02
|
| 16/04/2026 |
1.469.712 |
-0,74%
|
79,9167
|
79,70
|
80,35
|
80,03
|
| 15/04/2026 |
2.622.487 |
0,91%
|
79,64
|
79,44
|
80,91
|
80,64
|
| 14/04/2026 |
8.145.606 |
9,63%
|
77,99
|
77,50
|
81,07
|
79,91
|
| 13/04/2026 |
450.245 |
-0,37%
|
72,49
|
72,36
|
74,20
|
72,89
|
| 10/04/2026 |
862.438 |
0,04%
|
73,31
|
72,01
|
77,00
|
73,16
|
| 09/04/2026 |
652.277 |
-2,42%
|
73,81
|
72,10
|
75,89
|
73,13
|
| 08/04/2026 |
708.998 |
1,44%
|
76,35
|
73,55
|
77,08
|
74,91
|
| 07/04/2026 |
539.526 |
1,64%
|
72,72
|
71,50
|
73,99
|
73,85
|
| 06/04/2026 |
1.248.662 |
-6,52%
|
77,41
|
71,30
|
77,73
|
72,66
|
| 02/04/2026 |
3.255.425 |
12,51%
|
77,675
|
72,56
|
78,2999
|
77,73
|
| 01/04/2026 |
910.584 |
3,18%
|
67,34
|
66,42
|
72,98
|
68,53
|
| 31/03/2026 |
611.248 |
7,36%
|
62,60
|
62,53
|
67,855
|
66,42
|
| 30/03/2026 |
872.895 |
-3,65%
|
65,29
|
61,57
|
67,00
|
61,82
|
| 27/03/2026 |
804.496 |
6,45%
|
59,6601
|
59,66
|
65,1283
|
64,16
|
| 26/03/2026 |
922.166 |
-10,49%
|
66,25
|
60,05
|
67,49
|
60,275
|
| 25/03/2026 |
1.860.109 |
10,30%
|
63,1037
|
63,00
|
74,65
|
67,38
|
| 24/03/2026 |
371.708 |
0,81%
|
60,50
|
59,6637
|
62,59
|
61,09
|
| 23/03/2026 |
301.031 |
3,07%
|
59,93
|
58,57
|
60,90
|
60,60
|
| 20/03/2026 |
472.280 |
-4,63%
|
61,24
|
56,76
|
63,469
|
58,73
|
| 19/03/2026 |
343.519 |
4,86%
|
57,5764
|
57,41
|
62,17
|
61,53
|
| 18/03/2026 |
340.763 |
-3,55%
|
59,51
|
57,6001
|
61,50
|
58,68
|
| 17/03/2026 |
401.693 |
3,32%
|
59,11
|
59,1078
|
61,66
|
60,78
|
| 16/03/2026 |
341.136 |
0,26%
|
59,51
|
57,744
|
60,50
|
58,83
|
| 13/03/2026 |
395.757 |
2,75%
|
57,52
|
57,00
|
60,3099
|
58,68
|
| 12/03/2026 |
350.186 |
-0,83%
|
57,08
|
55,3201
|
58,795
|
57,11
|
| 11/03/2026 |
269.603 |
-2,01%
|
58,00
|
57,02
|
59,575
|
57,59
|
| 10/03/2026 |
305.431 |
3,72%
|
56,50
|
56,01
|
59,97
|
58,77
|
| 09/03/2026 |
623.299 |
0,27%
|
55,479
|
53,63
|
57,06
|
56,66
|
| 06/03/2026 |
475.027 |
-4,95%
|
57,1287
|
56,44
|
60,30
|
56,44
|
| 05/03/2026 |
276.848 |
-3,20%
|
60,70
|
57,135
|
61,00
|
59,41
|
| 04/03/2026 |
412.038 |
1,44%
|
61,45
|
60,3207
|
63,60
|
61,30
|
| 03/03/2026 |
354.615 |
-2,53%
|
59,00
|
58,60
|
61,92
|
60,43
|
