Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/10/2025 |
1.758.211 |
-3,51%
|
18,00
|
17,285
|
18,04
|
17,32
|
| 27/10/2025 |
2.438.984 |
-1,05%
|
18,24
|
17,44
|
18,40
|
17,95
|
| 24/10/2025 |
2.315.106 |
-0,28%
|
18,38
|
17,6705
|
18,54
|
18,14
|
| 23/10/2025 |
4.985.129 |
-6,92%
|
18,5819
|
17,52
|
18,96
|
18,19
|
| 22/10/2025 |
5.184.408 |
3,58%
|
19,1352
|
18,53
|
19,88
|
19,66
|
| 21/10/2025 |
2.946.132 |
1,66%
|
19,51
|
18,88
|
19,715
|
18,98
|
| 20/10/2025 |
1.192.679 |
0,48%
|
18,75
|
18,665
|
19,17
|
18,67
|
| 17/10/2025 |
1.486.750 |
-0,75%
|
18,572
|
18,385
|
18,80
|
18,58
|
| 16/10/2025 |
888.235 |
-2,65%
|
19,267
|
18,685
|
19,42
|
18,72
|
| 15/10/2025 |
911.531 |
1,05%
|
19,27
|
18,84
|
19,535
|
19,23
|
| 14/10/2025 |
1.247.024 |
1,25%
|
18,61
|
18,35
|
19,26
|
19,03
|
| 13/10/2025 |
1.891.481 |
2,29%
|
18,75
|
18,70
|
19,17
|
18,80
|
| 10/10/2025 |
2.341.315 |
-6,75%
|
19,85
|
18,12
|
19,85
|
18,38
|
| 09/10/2025 |
1.654.179 |
-0,15%
|
19,79
|
19,475
|
19,98
|
19,72
|
| 08/10/2025 |
1.171.222 |
1,67%
|
19,45
|
19,35
|
19,86
|
19,75
|
| 07/10/2025 |
2.132.261 |
-3,00%
|
20,26
|
19,35
|
20,30
|
19,42
|
| 06/10/2025 |
2.411.441 |
6,72%
|
18,94
|
18,81
|
20,11
|
20,02
|
| 03/10/2025 |
1.225.107 |
0,64%
|
18,64
|
18,384
|
18,85
|
18,76
|
| 02/10/2025 |
2.108.751 |
5,67%
|
17,78
|
17,715
|
18,65
|
18,64
|
| 01/10/2025 |
1.830.368 |
1,09%
|
17,45
|
17,27
|
17,76
|
17,64
|
| 30/09/2025 |
1.253.948 |
1,04%
|
17,2937
|
17,095
|
17,57
|
17,46
|
| 29/09/2025 |
1.524.250 |
-2,18%
|
17,97
|
17,235
|
17,97
|
17,28
|
| 26/09/2025 |
2.176.939 |
1,29%
|
17,35
|
17,35
|
18,34
|
17,65
|
| 25/09/2025 |
1.461.811 |
0,12%
|
17,19
|
17,15
|
17,45
|
17,43
|
| 24/09/2025 |
1.714.011 |
-1,81%
|
17,80
|
17,295
|
17,83
|
17,42
|
| 23/09/2025 |
2.423.856 |
-2,04%
|
18,1866
|
17,68
|
18,26
|
17,73
|
| 22/09/2025 |
1.644.223 |
0,11%
|
18,1352
|
17,78
|
18,30
|
18,13
|
| 19/09/2025 |
1.826.301 |
-3,36%
|
18,80
|
18,06
|
18,83
|
18,08
|
| 18/09/2025 |
1.414.228 |
2,01%
|
18,62
|
18,26
|
18,86
|
18,75
|
| 17/09/2025 |
1.569.726 |
1,46%
|
18,11
|
18,11
|
18,775
|
18,39
|
| 16/09/2025 |
1.675.072 |
-0,14%
|
18,28
|
17,8499
|
18,29
|
18,16
|
| 15/09/2025 |
2.369.790 |
3,13%
|
18,00
|
17,88
|
18,27
|
18,18
|
| 12/09/2025 |
2.814.305 |
-3,26%
|
18,38
|
17,64
|
18,50
|
17,64
|
| 11/09/2025 |
4.378.813 |
2,42%
|
17,89
|
17,08
|
18,5585
|
18,39
|
| 10/09/2025 |
5.288.122 |
-6,41%
|
19,20
|
17,96
|
19,39
|
17,96
|
| 09/09/2025 |
6.170.272 |
-10,31%
|
21,43
|
18,85
|
21,90
|
19,19
|
| 08/09/2025 |
5.394.573 |
-14,85%
|
25,01
|
21,325
|
25,32
|
21,39
|
| 05/09/2025 |
1.237.666 |
2,03%
|
24,74
|
24,7306
|
25,405
|
25,12
|
| 04/09/2025 |
1.214.559 |
-0,20%
|
24,67
|
24,229
|
24,76
|
24,62
|
| 03/09/2025 |
1.186.854 |
-0,44%
|
24,85
|
24,41
|
24,975
|
24,67
|
| 02/09/2025 |
1.026.906 |
-0,44%
|
24,55
|
24,45
|
25,0053
|
24,78
|
| 29/08/2025 |
841.652 |
1,14%
|
24,67
|
24,435
|
24,95
|
24,89
|
| 28/08/2025 |
992.394 |
-1,62%
|
25,04
|
24,37
|
25,08
|
24,61
|
| 27/08/2025 |
1.310.517 |
1,34%
|
24,70
|
24,465
|
25,31
|
25,02
|
| 26/08/2025 |
999.002 |
-0,54%
|
24,911
|
24,60
|
25,23
|
24,69
|
| 25/08/2025 |
776.325 |
-0,64%
|
24,6242
|
24,6242
|
25,12
|
24,83
|
| 22/08/2025 |
914.438 |
3,48%
|
24,2006
|
24,2006
|
25,09
|
24,98
|
| 21/08/2025 |
702.732 |
0,04%
|
24,09
|
23,70
|
24,16
|
24,14
|
| 20/08/2025 |
831.535 |
0,92%
|
23,99
|
23,78
|
24,17
|
24,13
|
| 19/08/2025 |
826.596 |
-3,04%
|
24,65
|
23,90
|
24,74
|
23,90
|
| 18/08/2025 |
943.325 |
-1,44%
|
25,00
|
24,52
|
25,35
|
24,65
|
| 15/08/2025 |
1.234.000 |
0,24%
|
24,94
|
24,80
|
25,33
|
25,01
|
| 14/08/2025 |
1.072.266 |
-0,12%
|
24,58
|
24,55
|
24,98
|
24,95
|
| 13/08/2025 |
1.132.878 |
0,36%
|
25,10
|
24,48
|
25,10
|
24,98
|
| 12/08/2025 |
940.281 |
4,76%
|
24,16
|
24,16
|
24,95
|
24,89
|
| 11/08/2025 |
707.170 |
-0,17%
|
23,8186
|
23,54
|
23,91
|
23,76
|
| 08/08/2025 |
799.146 |
0,30%
|
23,90
|
23,66
|
24,00
|
23,81
|
| 07/08/2025 |
1.137.853 |
-1,45%
|
24,28
|
23,21
|
24,32
|
23,74
|
| 06/08/2025 |
1.006.307 |
-3,21%
|
24,93
|
24,0491
|
25,06
|
24,09
|
| 05/08/2025 |
1.156.349 |
0,93%
|
24,84
|
24,83
|
25,30
|
24,89
|
| 04/08/2025 |
1.366.918 |
1,99%
|
24,37
|
24,34
|
24,96
|
24,66
|
| 01/08/2025 |
886.078 |
-1,19%
|
23,96
|
23,86
|
24,615
|
24,18
|
| 31/07/2025 |
1.142.310 |
-1,81%
|
24,7799
|
24,22
|
25,005
|
24,46
|
| 30/07/2025 |
893.529 |
1,14%
|
24,69
|
24,65
|
25,12
|
24,91
|
| 29/07/2025 |
1.488.604 |
-3,64%
|
25,50
|
24,61
|
25,99
|
24,61
|
| 28/07/2025 |
1.763.285 |
-0,60%
|
25,8007
|
25,335
|
25,99
|
25,54
|
| 25/07/2025 |
2.961.715 |
1,70%
|
28,90
|
24,81
|
29,75
|
25,695
|
| 24/07/2025 |
7.113.722 |
-21,37%
|
32,02
|
24,81
|
32,64
|
25,265
|
| 23/07/2025 |
1.307.743 |
1,73%
|
32,07
|
31,17
|
32,64
|
32,43
|
| 22/07/2025 |
1.055.188 |
-0,59%
|
32,56
|
31,17
|
33,34
|
31,88
|
| 21/07/2025 |
1.369.270 |
-0,03%
|
32,40
|
31,83
|
33,34
|
32,07
|
| 18/07/2025 |
1.082.114 |
-0,09%
|
31,32
|
31,26
|
32,75
|
32,08
|
| 17/07/2025 |
1.514.484 |
2,95%
|
31,52
|
30,49
|
32,34
|
32,11
|
| 16/07/2025 |
1.376.226 |
-0,80%
|
31,81
|
30,49
|
32,15
|
31,19
|
| 15/07/2025 |
880.665 |
-0,85%
|
31,49
|
31,355
|
32,28
|
31,44
|
| 14/07/2025 |
959.140 |
0,83%
|
31,1113
|
31,11
|
31,865
|
31,71
|
| 11/07/2025 |
820.036 |
-1,90%
|
31,35
|
31,26
|
32,705
|
31,45
|
| 10/07/2025 |
1.058.023 |
2,30%
|
32,00
|
31,17
|
32,705
|
32,06
|
| 09/07/2025 |
695.251 |
-1,66%
|
32,10
|
31,17
|
32,66
|
31,34
|
| 08/07/2025 |
798.015 |
-0,47%
|
31,55
|
31,40
|
32,66
|
31,87
|
| 07/07/2025 |
986.102 |
0,69%
|
31,73
|
31,4462
|
32,255
|
32,02
|
| 04/07/2025 |
663.739 |
0,89%
|
31,69
|
31,2988
|
32,00
|
31,80
|
| 03/07/2025 |
663.673 |
0,89%
|
30,53
|
30,40
|
32,00
|
31,80
|
| 02/07/2025 |
649.956 |
3,04%
|
30,18
|
30,135
|
31,565
|
31,52
|
| 01/07/2025 |
985.584 |
1,39%
|
30,18
|
29,67
|
30,84
|
30,59
|
| 30/06/2025 |
1.220.116 |
0,43%
|
30,07
|
29,67
|
30,49
|
30,17
|
| 27/06/2025 |
628.234 |
1,85%
|
29,04
|
28,82
|
30,29
|
30,04
|
| 26/06/2025 |
1.143.393 |
2,43%
|
28,94
|
28,725
|
29,6767
|
29,51
|
| 25/06/2025 |
717.785 |
-0,42%
|
29,45
|
28,725
|
29,5231
|
28,81
|
| 24/06/2025 |
985.887 |
-0,93%
|
28,42
|
28,355
|
29,90
|
28,93
|
| 23/06/2025 |
734.270 |
2,71%
|
28,46
|
28,24
|
29,30
|
29,20
|
| 20/06/2025 |
627.508 |
-1,08%
|
29,03
|
28,40
|
29,255
|
28,43
|
| 18/06/2025 |
698.595 |
0,51%
|
29,09
|
28,095
|
29,34
|
28,74
|
| 17/06/2025 |
757.929 |
-2,61%
|
28,61
|
28,095
|
29,70
|
28,595
|
| 16/06/2025 |
697.177 |
2,51%
|
28,97
|
28,51
|
29,44
|
29,36
|
| 13/06/2025 |
673.077 |
-1,55%
|
28,80
|
28,47
|
29,33
|
28,64
|
| 12/06/2025 |
597.351 |
1,60%
|
29,18
|
28,41
|
29,33
|
29,09
|
| 11/06/2025 |
633.861 |
-0,59%
|
28,70
|
28,20
|
29,26
|
28,77
|
| 10/06/2025 |
726.814 |
1,33%
|
27,80
|
27,80
|
29,29
|
28,94
|
| 09/06/2025 |
1.468.439 |
2,88%
|
27,95
|
27,80
|
29,21
|
28,56
|
