Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,42%	30,44	30,35	31,54	31,48
17/05/2024	465.061	3,42%	30,44	30,35	31,54	31,48
16/05/2024	325.724	-0,07%	30,51	30,25	30,73	30,42
15/05/2024	301.108	0,53%	30,51	29,77	30,6475	30,44
14/05/2024	394.643	-0,03%	29,93	30,225	30,86	30,28
13/05/2024	574.436	1,71%	29,93	29,93	30,70	30,29
10/05/2024	521.655	-0,93%	30,18	29,42	30,23	29,78
09/05/2024	536.892	0,20%	30,09	29,60	30,30	30,06
08/05/2024	549.245	-1,12%	30,09	29,59	30,20	30,00
07/05/2024	696.773	-0,43%	30,57	30,0641	30,84	30,34
06/05/2024	467.717	0,50%	30,35	30,20	30,89	30,47
03/05/2024	515.547	-2,13%	31,54	30,27	31,57	30,32
02/05/2024	480.606	-1,09%	30,80	30,80	31,79	30,98
01/05/2024	665.673	1,72%	30,80	30,5109	31,80	31,32
30/04/2024	1.207.787	-3,18%	31,43	30,72	32,30	30,79
29/04/2024	1.214.119	1,37%	31,43	31,42	32,18	31,80
26/04/2024	1.689.916	5,66%	27,85	29,84	31,83	31,37
25/04/2024	972.996	1,40%	27,85	28,895	29,72	29,69
24/04/2024	1.259.303	1,88%	27,85	28,52	29,46	29,28
23/04/2024	1.135.641	2,24%	27,85	27,76	28,80	28,74
22/04/2024	1.333.065	2,59%	26,25	27,00	28,29	28,11
19/04/2024	1.059.765	5,14%	26,25	26,245	27,43	27,40
18/04/2024	1.488.439	5,46%	25,48	25,33	27,71	26,06
17/04/2024	997.028	-0,28%	24,69	24,60	25,17	24,71
16/04/2024	775.539	0,53%	24,69	24,14	24,91	24,78
15/04/2024	748.595	-0,08%	24,69	24,17	24,72	24,65
12/04/2024	736.936	-4,01%	25,38	24,555	25,61	24,67
11/04/2024	485.477	1,30%	25,38	25,22	25,79	25,70
10/04/2024	588.082	-1,97%	25,28	25,00	25,405	25,37
09/04/2024	696.704	1,81%	25,69	25,56	26,40	25,88
08/04/2024	667.317	0,87%	25,06	25,1074	25,46	25,42
05/04/2024	697.142	-0,04%	25,06	24,78	25,49	25,20
04/04/2024	1.039.189	-1,72%	25,77	25,20	26,01	25,21
03/04/2024	1.485.398	1,67%	25,10	24,74	25,65	25,65
02/04/2024	834.189	-2,92%	26,18	25,15	26,18	25,23
01/04/2024	856.646	-0,65%	26,18	25,71	26,18	25,99
28/03/2024	539.120	-0,53%	26,35	26,105	26,485	26,16
27/03/2024	807.645	2,78%	25,75	25,645	26,37	26,30
26/03/2024	881.272	-0,16%	25,83	25,52	26,14	25,59
25/03/2024	1.182.979	-0,54%	26,02	25,27	25,94	25,63
22/03/2024	739.101	-0,96%	26,02	25,75	26,195	25,77
21/03/2024	763.850	-1,33%	26,53	25,925	26,72	26,02
20/03/2024	651.284	0,80%	26,11	26,03	26,50	26,37
19/03/2024	1.192.013	-1,17%	26,41	25,96	26,58	26,16
18/03/2024	751.169	-1,96%	27,26	26,40	27,00	26,47
15/03/2024	2.303.088	-1,17%	27,26	26,925	27,54	27,00
14/03/2024	685.173	-4,71%	28,67	27,211	28,77	27,32
13/03/2024	790.772	1,20%	28,41	28,41	29,56	28,80
12/03/2024	715.452	-1,52%	28,50	28,34	29,11	28,46
11/03/2024	778.553	1,44%	28,50	28,50	29,40	28,90
08/03/2024	928.388	0,25%	28,56	28,20	28,58	28,49
07/03/2024	868.141	0,07%	28,83	28,36	29,12	28,42
06/03/2024	1.591.748	-1,36%	28,83	28,17	28,92	28,40
05/03/2024	826.151	-1,77%	29,27	28,28	29,3832	28,79
04/03/2024	651.466	-1,35%	29,79	28,91	29,905	29,31
01/03/2024	736.896	2,63%	29,13	28,79	30,145	29,71
29/02/2024	873.066	0,49%	29,15	28,56	29,14	28,95
28/02/2024	486.259	-1,64%	29,15	28,49	29,157	28,81
27/02/2024	738.629	3,10%	28,32	28,475	29,445	29,29
26/02/2024	888.355	0,32%	28,32	27,89	28,54	28,41
23/02/2024	963.949	-2,68%	29,03	28,255	29,03	28,32
22/02/2024	880.620	-1,36%	29,37	28,50	29,45	29,10
21/02/2024	784.496	0,99%	29,52	29,30	29,995	29,50
20/02/2024	1.355.068	-3,09%	30,35	28,91	30,40	29,21
19/02/2024	1.038.108	0,00%	30,35	29,95	31,57	30,14
16/02/2024	1.038.108	-13,98%	30,35	29,95	31,57	30,14
15/02/2024	2.512.425	-13,04%	36,09	30,425	36,3242	30,47
14/02/2024	700.914	2,88%	34,47	34,245	35,15	35,04
13/02/2024	557.891	-3,87%	33,65	33,90	35,08	34,06
12/02/2024	1.223.261	1,72%	33,65	35,00	35,74	35,43
09/02/2024	810.073	1,16%	33,65	33,59	35,5942	34,83
08/02/2024	654.238	2,32%	33,65	33,59	34,62	34,43
07/02/2024	722.290	-2,10%	34,56	33,64	34,69	33,65
06/02/2024	979.016	1,36%	34,94	33,7015	34,63	34,37
05/02/2024	772.616	-3,94%	34,94	33,57	34,94	33,91
02/02/2024	670.023	-1,92%	35,62	35,0616	35,87	35,30
01/02/2024	475.404	-0,75%	36,61	35,77	36,715	35,99
31/01/2024	720.554	-0,63%	36,61	36,091	37,13	36,26
30/01/2024	584.867	-0,98%	36,61	36,00	36,68	36,49
29/01/2024	711.984	0,90%	36,45	36,27	36,895	36,85
26/01/2024	447.066	0,75%	36,46	36,46	36,95	36,52
25/01/2024	475.784	-0,47%	36,84	35,85	36,885	36,25
24/01/2024	474.805	-2,98%	37,88	36,39	38,00	36,42
23/01/2024	545.102	-0,32%	37,72	37,19	38,40	37,54
22/01/2024	623.161	1,07%	37,48	37,43	38,14	37,66
19/01/2024	442.778	-2,21%	37,36	37,06	38,26	37,26
18/01/2024	664.823	2,42%	37,36	37,26	38,2795	38,10
17/01/2024	515.298	-1,72%	38,71	37,14	37,83	37,20
16/01/2024	440.262	-1,28%	38,71	37,795	38,15	37,85
15/01/2024	360.739	-0,83%	38,71	38,345	39,3899	38,34
12/01/2024	360.739	-0,83%	38,71	38,345	39,3899	38,34
11/01/2024	279.506	-1,18%	39,03	38,599	39,415	38,66
10/01/2024	353.948	0,51%	38,76	38,95	39,375	39,12
09/01/2024	414.387	-0,87%	38,76	38,56	39,11	38,92
08/01/2024	472.958	1,84%	38,55	38,3523	39,565	39,26
05/01/2024	480.877	-2,92%	39,34	38,28	39,66	38,55
04/01/2024	564.091	1,15%	39,26	38,7618	39,835	39,71
03/01/2024	378.097	-3,25%	40,17	39,00	40,255	39,26
02/01/2024	360.074	-1,41%	40,84	40,43	41,3999	40,58
29/12/2023	365.196	-0,24%	40,96	41,00	41,485	41,16