Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/01/2025 |
526.320 |
-0,04%
|
27,63
|
26,92
|
27,89
|
27,20
|
| 13/01/2025 |
783.452 |
-2,79%
|
28,11
|
27,33
|
28,32
|
27,52
|
| 10/01/2025 |
437.898 |
-2,55%
|
29,51
|
28,18
|
28,695
|
28,31
|
| 09/01/2025 |
413.526 |
-2,39%
|
29,51
|
29,00
|
29,64
|
29,05
|
| 08/01/2025 |
369.514 |
-2,39%
|
30,13
|
29,00
|
29,64
|
29,05
|
| 07/01/2025 |
536.231 |
-1,29%
|
30,13
|
29,62
|
30,54
|
29,76
|
| 06/01/2025 |
515.192 |
0,20%
|
29,83
|
30,135
|
30,94
|
30,15
|
| 03/01/2025 |
424.740 |
1,76%
|
29,23
|
29,74
|
30,295
|
30,09
|
| 02/01/2025 |
464.559 |
1,90%
|
29,23
|
29,23
|
29,93
|
29,57
|
| 31/12/2024 |
0 |
0,17%
|
29,14
|
28,91
|
29,49
|
29,02
|
| 30/12/2024 |
521.120 |
-0,31%
|
28,94
|
28,29
|
29,04
|
29,02
|
| 27/12/2024 |
554.850 |
0,62%
|
28,71
|
28,52
|
29,14
|
29,06
|
| 26/12/2024 |
445.748 |
0,35%
|
29,21
|
28,24
|
28,95
|
28,88
|
| 24/12/2024 |
0 |
-0,86%
|
29,21
|
28,315
|
29,235
|
28,78
|
| 23/12/2024 |
591.912 |
0,03%
|
29,30
|
28,59
|
29,32
|
29,22
|
| 20/12/2024 |
548.883 |
-0,93%
|
29,30
|
29,11
|
29,87
|
29,21
|
| 19/12/2024 |
751.969 |
0,92%
|
29,50
|
29,25
|
29,82
|
29,50
|
| 18/12/2024 |
0 |
-0,48%
|
30,09
|
29,21
|
30,26
|
29,23
|
| 17/12/2024 |
607.336 |
-3,58%
|
30,09
|
29,12
|
30,325
|
29,37
|
| 16/12/2024 |
535.458 |
0,43%
|
29,87
|
29,59
|
30,41
|
30,20
|
| 13/12/2024 |
665.558 |
-0,72%
|
30,26
|
29,97
|
30,43
|
30,07
|
| 12/12/2024 |
390.120 |
0,46%
|
31,06
|
30,16
|
30,6998
|
30,43
|
| 11/12/2024 |
996.958 |
-1,78%
|
31,06
|
29,82
|
31,09
|
30,29
|
| 10/12/2024 |
632.276 |
-2,25%
|
31,17
|
30,50
|
31,3992
|
30,84
|
| 09/12/2024 |
555.697 |
1,77%
|
30,48
|
31,18
|
32,10
|
31,55
|
| 06/12/2024 |
752.047 |
2,62%
|
30,48
|
30,41
|
31,56
|
31,00
|
| 05/12/2024 |
507.374 |
-1,40%
|
30,82
|
30,02
|
31,34
|
30,21
|
| 04/12/2024 |
478.471 |
2,41%
|
29,76
|
29,76
|
30,89
|
30,64
|
| 03/12/2024 |
580.324 |
-2,00%
|
29,71
|
29,62
|
30,71
|
29,92
|
| 02/12/2024 |
1.000.936 |
2,73%
|
29,96
|
29,02
|
30,57
|
30,53
|
| 29/11/2024 |
673.885 |
-0,78%
|
29,60
|
29,15
|
29,8499
|
29,72
|
| 28/11/2024 |
550.785 |
0,62%
|
29,29
|
29,29
|
30,105
|
29,60
|
| 27/11/2024 |
508.209 |
1,68%
|
29,11
|
28,76
|
30,105
|
29,60
|
| 26/11/2024 |
836.661 |
-2,93%
|
30,00
|
28,76
|
30,38
|
29,11
|
| 25/11/2024 |
1.415.918 |
2,01%
|
29,75
|
29,50
|
30,38
|
29,99
|
| 22/11/2024 |
645.457 |
3,27%
|
27,82
|
27,47
|
29,46
|
29,40
|
| 21/11/2024 |
569.463 |
2,01%
|
27,15
|
27,15
|
28,605
|
28,47
|
| 20/11/2024 |
754.851 |
2,16%
|
27,37
|
27,15
|
28,66
|
27,91
|
| 19/11/2024 |
693.972 |
-4,44%
|
28,32
|
27,16
|
28,915
|
27,32
|
| 18/11/2024 |
952.970 |
0,99%
|
28,57
|
28,135
|
28,915
|
28,59
|
| 15/11/2024 |
657.068 |
-4,08%
|
28,91
|
28,245
|
29,93
|
28,31
|
| 14/11/2024 |
870.837 |
2,74%
|
29,42
|
28,72
|
30,11
|
29,65
|
| 13/11/2024 |
711.576 |
-3,09%
|
30,16
|
28,72
|
30,30
|
28,86
|
| 12/11/2024 |
894.076 |
-1,94%
|
30,07
|
29,18
|
30,415
|
29,78
|
| 11/11/2024 |
545.423 |
2,85%
|
29,96
|
29,765
|
30,415
|
30,37
|
| 08/11/2024 |
496.587 |
1,06%
|
30,33
|
29,00
|
30,72
|
29,53
|
| 07/11/2024 |
645.487 |
-3,56%
|
30,12
|
29,14
|
30,705
|
29,22
|
| 06/11/2024 |
719.623 |
2,09%
|
29,64
|
29,60
|
30,595
|
30,30
|
| 05/11/2024 |
412.877 |
%
|
29,29
|
29,60
|
30,17
|
29,68
|
| 04/11/2024 |
482.427 |
%
|
29,29
|
29,30
|
30,03
|
29,57
|
| 01/11/2024 |
379.549 |
%
|
29,61
|
28,9402
|
29,86
|
29,31
|
| 31/10/2024 |
755.433 |
%
|
29,41
|
29,25
|
29,93
|
29,33
|
| 30/10/2024 |
604.682 |
%
|
29,53
|
29,465
|
30,275
|
29,50
|
| 29/10/2024 |
853.176 |
%
|
29,53
|
29,16
|
30,014
|
29,96
|
| 28/10/2024 |
852.259 |
%
|
29,83
|
29,21
|
30,014
|
29,75
|
| 25/10/2024 |
968.545 |
%
|
29,83
|
28,095
|
29,12
|
29,03
|
| 24/10/2024 |
730.155 |
%
|
29,83
|
28,91
|
30,00
|
28,94
|
| 23/10/2024 |
972.750 |
%
|
28,97
|
28,97
|
29,81
|
29,78
|
| 22/10/2024 |
1.067.377 |
%
|
31,60
|
28,83
|
29,71
|
28,89
|
| 21/10/2024 |
1.160.330 |
%
|
31,60
|
29,69
|
31,698
|
29,73
|
| 18/10/2024 |
1.174.214 |
%
|
31,00
|
31,40
|
34,36
|
31,60
|
| 17/10/2024 |
2.632.533 |
%
|
31,00
|
30,8512
|
35,85
|
33,57
|
| 16/10/2024 |
1.493.215 |
%
|
30,11
|
29,7604
|
30,56
|
30,20
|
| 15/10/2024 |
623.232 |
%
|
29,63
|
29,735
|
30,27
|
30,07
|
| 14/10/2024 |
728.838 |
%
|
29,63
|
29,15
|
30,27
|
30,03
|
| 11/10/2024 |
518.650 |
%
|
29,40
|
29,07
|
29,705
|
29,55
|
| 10/10/2024 |
431.762 |
%
|
29,63
|
29,19
|
29,96
|
29,47
|
| 09/10/2024 |
440.030 |
%
|
29,50
|
29,27
|
30,04
|
29,74
|
| 08/10/2024 |
707.704 |
%
|
29,50
|
29,04
|
29,87
|
29,52
|
| 07/10/2024 |
964.743 |
%
|
29,74
|
29,16
|
30,15
|
29,51
|
| 04/10/2024 |
1.037.521 |
%
|
31,90
|
29,895
|
32,30
|
29,95
|
| 03/10/2024 |
1.025.278 |
%
|
30,88
|
31,215
|
31,90
|
31,61
|
| 02/10/2024 |
645.175 |
%
|
30,88
|
30,95
|
31,656
|
31,31
|
| 01/10/2024 |
510.819 |
%
|
30,50
|
30,16
|
31,335
|
31,02
|
| 30/09/2024 |
505.174 |
%
|
30,29
|
30,425
|
31,31
|
30,45
|
| 27/09/2024 |
587.155 |
%
|
30,29
|
30,0321
|
31,17
|
31,03
|
| 26/09/2024 |
596.444 |
%
|
29,29
|
29,41
|
30,135
|
30,04
|
| 25/09/2024 |
572.568 |
%
|
29,29
|
29,235
|
29,87
|
29,49
|
| 24/09/2024 |
860.592 |
%
|
29,29
|
29,51
|
30,21
|
29,53
|
| 23/09/2024 |
853.952 |
%
|
29,29
|
28,93
|
29,58
|
29,49
|
| 20/09/2024 |
2.785.934 |
%
|
28,49
|
28,22
|
29,5847
|
29,22
|
| 19/09/2024 |
915.326 |
%
|
27,80
|
27,51
|
28,21
|
27,88
|
| 18/09/2024 |
619.763 |
%
|
28,26
|
27,81
|
28,89
|
28,63
|
| 17/09/2024 |
611.974 |
%
|
28,07
|
27,81
|
28,89
|
28,34
|
| 16/09/2024 |
750.162 |
%
|
27,08
|
27,08
|
28,33
|
27,95
|
| 13/09/2024 |
640.587 |
%
|
26,71
|
26,16
|
27,38
|
26,97
|
| 12/09/2024 |
745.795 |
%
|
26,71
|
26,04
|
27,01
|
26,24
|
| 11/09/2024 |
971.977 |
%
|
26,71
|
26,07
|
27,125
|
27,10
|
| 10/09/2024 |
885.381 |
%
|
27,01
|
26,32
|
27,53
|
26,29
|
| 09/09/2024 |
838.308 |
%
|
27,01
|
26,32
|
27,53
|
26,32
|
| 06/09/2024 |
504.463 |
%
|
27,01
|
27,36
|
28,17
|
27,38
|
| 05/09/2024 |
556.095 |
%
|
27,01
|
27,01
|
28,07
|
27,78
|
| 04/09/2024 |
769.998 |
%
|
27,24
|
26,82
|
27,70
|
27,01
|
| 03/09/2024 |
696.876 |
%
|
25,71
|
25,52
|
27,46
|
27,24
|
| 30/08/2024 |
933.538 |
%
|
26,03
|
25,37
|
26,08
|
25,80
|
| 29/08/2024 |
682.347 |
%
|
25,44
|
25,11
|
26,07
|
25,90
|
| 28/08/2024 |
468.017 |
%
|
25,82
|
25,50
|
26,29
|
26,10
|
| 27/08/2024 |
466.259 |
%
|
25,88
|
25,50
|
26,29
|
26,099
|
| 26/08/2024 |
302.257 |
%
|
26,71
|
26,08
|
27,00
|
26,11
|
| 23/08/2024 |
340.535 |
%
|
26,71
|
26,3356
|
26,85
|
26,53
|
