Iridium Communication Inc (IRDM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
713.274 |
0,38%
|
46,20
|
45,33
|
46,60
|
45,96
|
| 24/07/2026 |
672.955 |
-3,93%
|
47,9487
|
45,52
|
47,9487
|
45,78
|
| 23/07/2026 |
845.283 |
1,85%
|
46,50
|
46,20
|
47,73
|
47,64
|
| 22/07/2026 |
1.119.840 |
-0,70%
|
47,86
|
46,77
|
48,40
|
46,86
|
| 21/07/2026 |
726.725 |
1,83%
|
46,45
|
45,55
|
47,47
|
47,24
|
| 20/07/2026 |
1.029.333 |
-0,54%
|
47,52
|
46,035
|
47,52
|
46,41
|
| 17/07/2026 |
925.623 |
0,20%
|
46,46
|
45,75
|
47,57
|
46,68
|
| 16/07/2026 |
1.074.548 |
-4,26%
|
48,35
|
46,36
|
48,35
|
46,61
|
| 15/07/2026 |
921.983 |
-0,39%
|
49,18
|
47,995
|
49,39
|
48,67
|
| 14/07/2026 |
675.952 |
0,56%
|
48,36
|
48,35
|
49,88
|
48,86
|
| 13/07/2026 |
1.041.145 |
-2,91%
|
49,589
|
48,38
|
50,69
|
48,59
|
| 10/07/2026 |
1.497.611 |
-1,09%
|
50,59
|
49,345
|
50,59
|
50,06
|
| 09/07/2026 |
1.025.151 |
0,29%
|
50,53
|
50,36
|
51,39
|
50,61
|
| 08/07/2026 |
1.176.161 |
-1,17%
|
50,81
|
49,88
|
51,699
|
50,48
|
| 07/07/2026 |
1.709.664 |
-2,89%
|
52,40
|
50,99
|
52,75
|
51,09
|
| 06/07/2026 |
1.164.500 |
-2,08%
|
54,55
|
52,21
|
54,60
|
52,59
|
| 02/07/2026 |
1.869.727 |
-3,60%
|
56,02
|
53,38
|
57,18
|
53,75
|
| 01/07/2026 |
1.730.217 |
1,77%
|
54,0166
|
53,86
|
56,61
|
55,72
|
| 30/06/2026 |
3.621.843 |
0,75%
|
54,39
|
53,26
|
55,4099
|
54,85
|
| 29/06/2026 |
7.724.372 |
25,39%
|
52,24
|
51,30
|
55,17
|
54,59
|
| 26/06/2026 |
1.290.591 |
4,06%
|
41,16
|
41,16
|
44,12
|
43,52
|
| 25/06/2026 |
1.112.721 |
-1,03%
|
42,76
|
40,60
|
43,41
|
41,84
|
| 24/06/2026 |
1.167.867 |
-4,38%
|
44,1013
|
41,6704
|
44,82
|
42,28
|
| 23/06/2026 |
1.766.807 |
1,96%
|
41,56
|
41,56
|
44,9199
|
44,16
|
| 18/06/2026 |
2.022.416 |
-1,07%
|
45,82
|
43,30
|
46,3206
|
43,30
|
| 17/06/2026 |
1.466.964 |
3,63%
|
43,60
|
42,5666
|
46,51
|
45,05
|
| 16/06/2026 |
1.713.727 |
-4,30%
|
44,97
|
42,1717
|
45,50
|
43,45
|
| 15/06/2026 |
1.762.718 |
-3,78%
|
48,75
|
44,65
|
48,75
|
45,39
|
| 12/06/2026 |
2.348.485 |
-5,19%
|
50,52
|
46,00
|
50,95
|
47,17
|
| 11/06/2026 |
2.215.391 |
9,41%
|
46,75
|
46,53
|
50,1899
|
49,91
|
| 10/06/2026 |
1.419.593 |
1,16%
|
44,66
|
43,80
|
47,05
|
45,61
|
| 09/06/2026 |
1.783.145 |
-5,00%
|
48,15
|
43,54
|
48,90
|
45,10
|
| 08/06/2026 |
1.216.463 |
0,23%
|
48,9688
|
47,29
|
49,6261
|
47,475
|
| 05/06/2026 |
1.731.359 |
-9,07%
|
51,55
|
45,95
|
51,98
|
47,36
|
| 04/06/2026 |
1.643.158 |
6,33%
|
48,51
|
47,27
|
53,3191
|
52,07
|
| 03/06/2026 |
1.600.751 |
-1,26%
|
49,16
|
48,97
|
53,8299
|
48,97
|
| 02/06/2026 |
950.244 |
3,70%
|
48,20
|
47,8285
|
50,40
|
49,60
|
| 01/06/2026 |
1.836.688 |
-7,78%
|
50,85
|
47,68
|
51,80
|
47,81
|
| 29/05/2026 |
1.455.580 |
1,06%
|
49,95
|
47,81
|
51,91
|
51,78
|
| 28/05/2026 |
1.134.342 |
-0,25%
|
51,50
|
50,45
|
52,25
|
51,26
|
| 27/05/2026 |
1.390.206 |
2,45%
|
51,04
|
49,475
|
52,28
|
51,39
|
| 26/05/2026 |
1.940.371 |
2,70%
|
52,2584
|
49,06
|
52,32
|
50,16
|
| 22/05/2026 |
1.390.131 |
6,96%
|
46,16
|
46,14
|
48,93
|
48,84
|
| 21/05/2026 |
1.180.699 |
1,81%
|
45,95
|
44,51
|
47,26
|
45,70
|
| 20/05/2026 |
1.387.614 |
2,88%
|
44,19
|
43,00
|
45,53
|
45,28
|
| 19/05/2026 |
1.044.210 |
0,43%
|
42,79
|
40,9518
|
43,99
|
43,57
|
| 18/05/2026 |
1.744.074 |
4,28%
|
42,00
|
41,09
|
44,92
|
43,40
|
| 15/05/2026 |
654.861 |
-2,70%
|
42,22
|
41,2501
|
42,88
|
41,62
|
| 14/05/2026 |
1.626.296 |
1,69%
|
43,21
|
41,735
|
44,61
|
43,43
|
| 13/05/2026 |
990.839 |
3,43%
|
42,20
|
41,08
|
43,72
|
43,09
|
| 12/05/2026 |
992.006 |
-3,45%
|
42,10
|
40,45
|
42,39
|
41,66
|
| 11/05/2026 |
1.499.938 |
4,08%
|
41,81
|
41,4611
|
43,60
|
43,15
|
| 08/05/2026 |
1.654.949 |
3,12%
|
40,50
|
39,44
|
41,91
|
41,46
|
| 07/05/2026 |
941.349 |
-0,84%
|
40,77
|
39,1201
|
41,02
|
40,19
|
| 06/05/2026 |
1.145.319 |
3,47%
|
39,70
|
38,91
|
40,82
|
40,59
|
| 05/05/2026 |
961.357 |
-1,66%
|
40,21
|
38,40
|
40,21
|
39,23
|
| 04/05/2026 |
1.194.021 |
1,09%
|
39,2172
|
38,26
|
40,61
|
39,89
|
| 01/05/2026 |
1.209.160 |
0,95%
|
39,09
|
38,57
|
39,86
|
39,44
|
| 30/04/2026 |
1.332.456 |
7,46%
|
36,57
|
36,4743
|
39,182
|
39,07
|
| 29/04/2026 |
946.099 |
-2,58%
|
37,2212
|
35,93
|
37,37
|
36,39
|
| 28/04/2026 |
1.032.207 |
-0,13%
|
37,40
|
37,32
|
38,5999
|
37,35
|
| 27/04/2026 |
369.783 |
-6,08%
|
38,88
|
36,55
|
39,81
|
37,40
|
| 24/04/2026 |
2.223.756 |
-4,81%
|
39,01
|
36,83
|
39,71
|
38,96
|
| 23/04/2026 |
3.254.736 |
1,31%
|
37,96
|
37,93
|
42,575
|
40,93
|
| 22/04/2026 |
3.081.303 |
-5,87%
|
43,0806
|
40,1401
|
44,11
|
40,40
|
| 21/04/2026 |
1.664.075 |
2,85%
|
42,04
|
41,91
|
43,96
|
42,93
|
| 20/04/2026 |
1.704.197 |
-0,26%
|
41,55
|
41,35
|
42,743
|
41,74
|
| 17/04/2026 |
2.621.622 |
-3,59%
|
43,53
|
41,43
|
44,355
|
41,85
|
| 16/04/2026 |
2.995.357 |
14,28%
|
38,73
|
37,80
|
43,465
|
43,41
|
| 15/04/2026 |
2.285.806 |
5,19%
|
36,42
|
36,42
|
38,16
|
37,995
|
| 14/04/2026 |
1.827.738 |
2,51%
|
37,49
|
34,81
|
37,8687
|
36,12
|
| 13/04/2026 |
1.012.555 |
3,03%
|
33,95
|
33,65
|
35,27
|
35,235
|
| 10/04/2026 |
1.034.041 |
-1,30%
|
34,87
|
33,2301
|
35,00
|
34,20
|
| 09/04/2026 |
1.036.989 |
0,14%
|
34,3468
|
34,24
|
35,34
|
34,65
|
| 08/04/2026 |
1.202.218 |
3,56%
|
34,29
|
33,55
|
35,12
|
34,62
|
| 07/04/2026 |
1.619.068 |
1,95%
|
32,10
|
31,9101
|
33,78
|
33,43
|
| 06/04/2026 |
1.696.846 |
-0,21%
|
32,88
|
32,35
|
33,90
|
32,79
|
| 02/04/2026 |
2.452.116 |
15,22%
|
29,00
|
28,85
|
32,94
|
32,86
|
| 01/04/2026 |
1.788.299 |
2,81%
|
27,92
|
27,7301
|
29,355
|
28,52
|
| 31/03/2026 |
925.571 |
3,41%
|
27,29
|
27,0001
|
28,05
|
27,74
|
| 30/03/2026 |
1.177.816 |
-4,11%
|
28,39
|
26,33
|
28,39
|
26,81
|
| 27/03/2026 |
1.047.793 |
-1,31%
|
27,68
|
27,34
|
28,3999
|
27,96
|
| 26/03/2026 |
1.485.067 |
-4,62%
|
29,34
|
28,19
|
29,8463
|
28,31
|
| 25/03/2026 |
2.671.557 |
10,62%
|
27,27
|
27,11
|
30,25
|
29,68
|
| 24/03/2026 |
862.097 |
2,13%
|
25,95
|
25,95
|
27,17
|
26,83
|
| 23/03/2026 |
1.017.439 |
3,64%
|
25,76
|
25,00
|
26,415
|
26,30
|
| 20/03/2026 |
1.129.429 |
-3,50%
|
26,26
|
25,09
|
26,78
|
25,40
|
| 19/03/2026 |
1.477.759 |
3,14%
|
25,12
|
24,90
|
26,68
|
26,32
|
| 18/03/2026 |
1.091.939 |
-2,74%
|
26,23
|
25,46
|
26,62
|
25,52
|
| 17/03/2026 |
1.670.386 |
5,00%
|
25,0595
|
25,01
|
26,53
|
26,24
|
| 16/03/2026 |
1.283.784 |
1,13%
|
25,07
|
24,1844
|
25,185
|
24,99
|
| 13/03/2026 |
1.186.573 |
0,32%
|
24,84
|
24,28
|
25,2899
|
24,71
|
| 12/03/2026 |
1.251.576 |
-0,08%
|
24,70
|
24,43
|
25,81
|
24,78
|
| 11/03/2026 |
1.023.955 |
-0,12%
|
24,61
|
24,40
|
25,09
|
24,80
|
| 10/03/2026 |
1.305.874 |
2,43%
|
24,17
|
23,82
|
25,10
|
24,83
|
| 09/03/2026 |
931.618 |
0,96%
|
23,584
|
23,4225
|
24,46
|
24,24
|
| 06/03/2026 |
681.640 |
0,25%
|
23,99
|
23,405
|
24,11
|
24,01
|
| 05/03/2026 |
1.185.722 |
-2,24%
|
24,38
|
23,40
|
24,50
|
23,95
|
| 04/03/2026 |
1.414.117 |
2,13%
|
24,1452
|
24,08
|
24,7388
|
24,51
|
| 03/03/2026 |
2.846.271 |
-3,11%
|
24,054
|
23,5801
|
24,65
|
24,00
|
