Iridium Communication Inc (IRDM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
1.355.190 |
3,42%
|
23,65
|
23,4518
|
24,84
|
24,77
|
| 27/02/2026 |
1.487.669 |
6,49%
|
22,15
|
22,15
|
24,00
|
23,95
|
| 26/02/2026 |
1.331.162 |
-4,87%
|
23,56
|
22,42
|
23,69
|
22,49
|
| 25/02/2026 |
772.035 |
-1,13%
|
24,1502
|
23,43
|
24,4023
|
23,64
|
| 24/02/2026 |
1.216.411 |
3,15%
|
23,17
|
23,10
|
24,472
|
23,91
|
| 23/02/2026 |
1.093.497 |
1,13%
|
22,75
|
22,5501
|
23,205
|
23,18
|
| 20/02/2026 |
1.210.957 |
-0,69%
|
23,0154
|
22,64
|
23,20
|
22,92
|
| 19/02/2026 |
1.063.168 |
0,04%
|
22,99
|
22,60
|
23,25
|
23,08
|
| 18/02/2026 |
1.611.588 |
-1,96%
|
23,62
|
22,785
|
23,62
|
23,07
|
| 17/02/2026 |
1.572.998 |
1,55%
|
23,10
|
22,55
|
23,72
|
23,53
|
| 13/02/2026 |
3.171.773 |
3,48%
|
22,39
|
22,123
|
23,94
|
23,17
|
| 12/02/2026 |
4.306.993 |
21,29%
|
19,27
|
19,20
|
22,4581
|
22,39
|
| 11/02/2026 |
3.020.349 |
-9,16%
|
20,50
|
18,44
|
20,50
|
18,46
|
| 10/02/2026 |
1.022.774 |
-1,69%
|
20,6241
|
20,13
|
20,781
|
20,31
|
| 09/02/2026 |
944.584 |
3,30%
|
19,97
|
19,918
|
20,79
|
20,66
|
| 06/02/2026 |
978.402 |
4,50%
|
19,0101
|
19,0101
|
20,05
|
20,00
|
| 05/02/2026 |
1.416.806 |
-0,05%
|
19,13
|
18,567
|
19,50
|
19,13
|
| 04/02/2026 |
1.291.433 |
-0,56%
|
19,62
|
19,14
|
20,27
|
19,51
|
| 03/02/2026 |
1.475.220 |
-0,76%
|
19,9001
|
19,16
|
20,406
|
19,62
|
| 02/02/2026 |
1.745.187 |
-0,75%
|
19,82
|
19,37
|
20,19
|
19,77
|
| 30/01/2026 |
1.245.844 |
-4,69%
|
20,5541
|
19,81
|
21,34
|
19,92
|
| 29/01/2026 |
1.243.209 |
-1,37%
|
21,10
|
20,5101
|
21,53
|
20,90
|
| 28/01/2026 |
1.524.117 |
-0,05%
|
21,3899
|
20,95
|
21,71
|
21,19
|
| 27/01/2026 |
1.503.838 |
2,22%
|
21,00
|
20,65
|
21,34
|
21,20
|
| 26/01/2026 |
1.614.147 |
-4,78%
|
21,799
|
20,41
|
21,80
|
20,74
|
| 23/01/2026 |
2.206.131 |
-0,09%
|
22,18
|
21,08
|
22,18
|
21,77
|
| 22/01/2026 |
4.057.741 |
12,13%
|
21,17
|
20,51
|
22,10
|
21,79
|
| 21/01/2026 |
1.309.072 |
2,72%
|
19,32
|
18,904
|
20,06
|
19,62
|
| 20/01/2026 |
1.947.303 |
0,32%
|
18,679
|
18,61
|
19,86
|
19,10
|
| 16/01/2026 |
1.320.958 |
-1,19%
|
18,9674
|
18,07
|
19,155
|
19,04
|
| 15/01/2026 |
1.939.339 |
-2,13%
|
19,82
|
19,0573
|
19,91
|
19,27
|
| 14/01/2026 |
1.076.143 |
0,56%
|
19,52
|
19,15
|
19,88
|
19,69
|
| 13/01/2026 |
1.230.013 |
0,10%
|
19,66
|
19,3501
|
19,975
|
19,58
|
| 12/01/2026 |
1.747.103 |
1,14%
|
19,649
|
19,10
|
19,73
|
19,56
|
| 09/01/2026 |
1.441.844 |
4,26%
|
18,7599
|
18,66
|
19,35
|
19,34
|
| 08/01/2026 |
1.331.127 |
4,28%
|
18,12
|
18,01
|
19,18
|
18,55
|
| 07/01/2026 |
1.275.443 |
-2,60%
|
18,5759
|
17,945
|
18,59
|
18,00
|
| 06/01/2026 |
1.156.296 |
2,69%
|
18,1464
|
18,10
|
18,76
|
18,48
|
| 05/01/2026 |
967.379 |
1,91%
|
17,83
|
17,695
|
18,50
|
18,10
|
| 02/01/2026 |
1.118.311 |
2,19%
|
17,48
|
17,3132
|
17,97
|
17,76
|
| 31/12/2025 |
1.148.202 |
-0,74%
|
17,50
|
17,2512
|
17,50
|
17,38
|
| 30/12/2025 |
1.182.317 |
2,10%
|
17,21
|
17,08
|
17,6661
|
17,38
|
| 29/12/2025 |
1.309.296 |
-0,35%
|
17,03
|
16,96
|
17,36
|
17,15
|
| 26/12/2025 |
785.065 |
-1,09%
|
17,36
|
17,02
|
17,44
|
17,21
|
| 24/12/2025 |
617.925 |
-1,48%
|
17,7995
|
17,165
|
17,80
|
17,40
|
| 23/12/2025 |
1.146.020 |
-2,76%
|
17,86
|
17,42
|
18,09
|
17,59
|
| 22/12/2025 |
1.563.770 |
6,16%
|
17,61
|
17,30
|
18,355
|
18,09
|
| 19/12/2025 |
4.270.921 |
2,90%
|
16,61
|
16,4201
|
17,16
|
17,04
|
| 18/12/2025 |
1.195.118 |
-0,18%
|
16,7215
|
16,30
|
16,84
|
16,56
|
| 17/12/2025 |
1.038.196 |
-1,72%
|
16,99
|
16,53
|
17,12
|
16,59
|
| 16/12/2025 |
1.366.974 |
-4,15%
|
17,64
|
16,70
|
17,72
|
16,87
|
| 15/12/2025 |
1.171.384 |
-5,27%
|
18,77
|
17,44
|
18,78
|
17,60
|
| 12/12/2025 |
1.731.268 |
-0,45%
|
18,85
|
18,58
|
19,32
|
18,58
|
| 11/12/2025 |
1.328.212 |
-0,27%
|
18,88
|
18,4804
|
18,91
|
18,81
|
| 10/12/2025 |
2.497.449 |
6,25%
|
17,84
|
17,54
|
19,29
|
18,86
|
| 09/12/2025 |
1.243.741 |
-0,28%
|
17,79
|
17,37
|
17,855
|
17,75
|
| 08/12/2025 |
1.459.845 |
0,34%
|
18,30
|
17,46
|
18,30
|
17,80
|
| 05/12/2025 |
2.996.926 |
3,14%
|
17,5569
|
17,40
|
18,13
|
17,74
|
| 04/12/2025 |
1.690.371 |
2,39%
|
17,13
|
17,11
|
17,83
|
17,54
|
| 03/12/2025 |
1.281.046 |
2,58%
|
16,6213
|
16,60
|
17,169
|
17,13
|
| 02/12/2025 |
1.947.053 |
1,58%
|
16,65
|
16,32
|
16,835
|
16,70
|
| 01/12/2025 |
806.638 |
0,18%
|
16,2825
|
16,14
|
16,47
|
16,44
|
| 28/11/2025 |
728.443 |
-0,24%
|
16,53
|
16,39
|
16,645
|
16,40
|
| 26/11/2025 |
854.350 |
-0,06%
|
16,53
|
16,35
|
16,55
|
16,44
|
| 25/11/2025 |
961.401 |
0,80%
|
16,26
|
16,26
|
16,56
|
16,45
|
| 24/11/2025 |
1.099.960 |
1,69%
|
16,07
|
15,96
|
16,375
|
16,32
|
| 21/11/2025 |
1.267.379 |
1,26%
|
15,9186
|
15,645
|
16,21
|
16,05
|
| 20/11/2025 |
780.084 |
-2,13%
|
16,29
|
15,725
|
16,435
|
15,84
|
| 19/11/2025 |
1.039.555 |
0,31%
|
16,30
|
15,96
|
16,38
|
16,20
|
| 18/11/2025 |
752.554 |
-0,77%
|
16,27
|
16,01
|
16,38
|
16,15
|
| 17/11/2025 |
784.276 |
-1,66%
|
16,48
|
16,1821
|
16,5799
|
16,27
|
| 14/11/2025 |
1.394.279 |
-0,90%
|
16,40
|
16,29
|
16,90
|
16,54
|
| 13/11/2025 |
1.500.285 |
-0,95%
|
16,78
|
16,48
|
17,02
|
16,69
|
| 12/11/2025 |
2.229.086 |
0,66%
|
16,8893
|
16,795
|
17,20
|
16,85
|
| 11/11/2025 |
2.232.559 |
1,52%
|
16,49
|
16,49
|
16,97
|
16,74
|
| 10/11/2025 |
1.438.315 |
-1,73%
|
17,00
|
16,47
|
17,19
|
16,49
|
| 07/11/2025 |
987.730 |
-0,68%
|
16,64
|
16,555
|
16,95
|
16,78
|
| 06/11/2025 |
1.074.236 |
-6,04%
|
17,90
|
16,88
|
18,01
|
16,90
|
| 05/11/2025 |
895.099 |
0,81%
|
17,80
|
17,79
|
18,26
|
17,97
|
| 04/11/2025 |
1.106.204 |
-2,68%
|
18,20
|
17,76
|
18,47
|
17,82
|
| 03/11/2025 |
1.528.561 |
-4,39%
|
19,06
|
18,19
|
19,11
|
18,30
|
| 31/10/2025 |
3.551.572 |
8,65%
|
17,74
|
17,42
|
19,25
|
19,15
|
| 30/10/2025 |
2.648.575 |
4,22%
|
16,85
|
16,75
|
17,79
|
17,64
|
| 29/10/2025 |
2.048.107 |
-2,25%
|
17,60
|
16,83
|
17,60
|
16,93
|
