Motorola Solutions Inc (MSI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
506.059 |
0,90%
|
468,25
|
468,25
|
485,475
|
482,085
|
| 22/10/2026 |
623.561 |
2,27%
|
469,00
|
467,02
|
479,23
|
477,81
|
| 21/10/2026 |
247.393 |
0,96%
|
462,00
|
462,00
|
468,99
|
467,50
|
| 20/10/2026 |
226.692 |
0,94%
|
465,00
|
459,165
|
465,00
|
463,46
|
| 19/10/2026 |
328.944 |
-0,81%
|
464,96
|
457,80
|
464,96
|
458,90
|
| 16/10/2026 |
526.648 |
1,64%
|
456,39
|
450,00
|
468,98
|
463,15
|
| 15/10/2026 |
374.204 |
1,02%
|
455,53
|
452,19
|
461,68
|
456,39
|
| 14/10/2026 |
334.568 |
0,52%
|
449,2847
|
446,70
|
452,92
|
451,73
|
| 13/10/2026 |
346.814 |
0,60%
|
446,33
|
443,57
|
451,19
|
449,01
|
| 12/10/2026 |
285.155 |
0,48%
|
450,44
|
441,05
|
450,44
|
446,33
|
| 09/10/2026 |
421.404 |
-0,66%
|
447,12
|
442,07
|
451,575
|
444,18
|
| 08/10/2026 |
314.526 |
-0,26%
|
448,32
|
443,12
|
450,6485
|
447,12
|
| 07/10/2026 |
296.000 |
-1,73%
|
461,88
|
448,31
|
461,88
|
448,33
|
| 06/10/2026 |
490.520 |
0,10%
|
455,37
|
453,1803
|
459,15
|
456,28
|
| 05/10/2026 |
375.242 |
1,78%
|
453,954
|
449,015
|
458,15
|
455,37
|
| 02/10/2026 |
284.833 |
-0,14%
|
455,2545
|
445,96
|
455,2545
|
447,41
|
| 01/10/2026 |
343.025 |
0,50%
|
444,00
|
443,675
|
450,00
|
448,03
|
| 30/09/2026 |
286.011 |
0,05%
|
446,12
|
445,5485
|
450,59
|
445,97
|
| 29/09/2026 |
293.134 |
-1,32%
|
445,84
|
445,49
|
451,49
|
446,12
|
| 28/09/2026 |
287.293 |
-1,05%
|
456,88
|
451,43
|
456,88
|
452,08
|
| 25/09/2026 |
241.828 |
0,41%
|
458,67
|
454,63
|
461,02
|
456,88
|
| 24/09/2026 |
421.876 |
-1,26%
|
460,44
|
451,55
|
463,67
|
454,91
|
| 23/09/2026 |
335.925 |
0,82%
|
455,01
|
455,01
|
465,005
|
460,44
|
| 22/09/2026 |
405.452 |
-1,01%
|
461,36
|
453,37
|
464,24
|
456,70
|
| 21/09/2026 |
257.974 |
0,63%
|
459,11
|
457,75
|
462,48
|
461,36
|
| 18/09/2026 |
312.098 |
-0,18%
|
454,74
|
454,74
|
468,00
|
458,67
|
| 17/09/2026 |
214.128 |
-0,19%
|
460,53
|
457,355
|
465,58
|
459,68
|
| 16/09/2026 |
406.137 |
-1,56%
|
467,1335
|
460,15
|
470,37
|
460,53
|
| 15/09/2026 |
624.204 |
-1,05%
|
472,7562
|
466,48
|
478,53
|
467,93
|
| 14/09/2026 |
559.356 |
1,72%
|
470,00
|
464,16
|
478,84
|
474,13
|
| 11/09/2026 |
244.755 |
0,49%
|
462,08
|
462,08
|
470,99
|
466,16
|
| 10/09/2026 |
327.778 |
1,87%
|
460,00
|
460,00
|
468,49
|
463,88
|
| 09/09/2026 |
422.957 |
-0,67%
|
457,00
|
457,00
|
468,0274
|
459,89
|
| 08/09/2026 |
307.555 |
-1,05%
|
466,00
|
458,55
|
467,555
|
462,98
|
| 04/09/2026 |
268.566 |
-0,85%
|
465,02
|
465,02
|
472,73
|
468,05
|
| 03/09/2026 |
463.934 |
-1,32%
|
478,92
|
470,445
|
482,5732
|
472,23
|
| 02/09/2026 |
538.798 |
-2,63%
|
491,63
|
478,17
|
492,88
|
478,92
|
| 01/09/2026 |
431.745 |
1,23%
|
485,99
|
485,26
|
494,85
|
491,24
|
| 31/08/2026 |
366.134 |
-0,15%
|
483,77
|
471,9942
|
488,75
|
485,30
|
| 28/08/2026 |
226.809 |
-0,06%
|
495,00
|
483,30
|
495,00
|
486,00
|
| 27/08/2026 |
259.285 |
-0,15%
|
472,89
|
472,89
|
490,03
|
486,54
|
| 26/08/2026 |
363.276 |
0,34%
|
491,2469
|
481,0901
|
491,2469
|
487,28
|
| 25/08/2026 |
447.082 |
0,80%
|
481,52
|
480,34
|
487,33
|
485,39
|
| 24/08/2026 |
455.510 |
0,23%
|
482,70
|
478,52
|
485,98
|
481,52
|
| 21/08/2026 |
528.820 |
1,40%
|
473,00
|
471,00
|
483,71
|
480,47
|
| 20/08/2026 |
665.543 |
-1,49%
|
480,84
|
472,47
|
486,25
|
473,63
|
| 19/08/2026 |
657.752 |
2,34%
|
471,20
|
469,00
|
484,24
|
480,84
|
| 18/08/2026 |
608.012 |
2,72%
|
467,6614
|
467,22
|
472,70
|
469,50
|
| 17/08/2026 |
359.367 |
-2,02%
|
466,51
|
457,08
|
467,1999
|
457,12
|
| 14/08/2026 |
457.422 |
0,32%
|
464,44
|
461,845
|
468,46
|
466,51
|
| 13/08/2026 |
348.400 |
-1,00%
|
469,74
|
460,595
|
470,99
|
465,04
|
| 12/08/2026 |
211.590 |
0,47%
|
407,6501
|
407,6501
|
470,67
|
469,74
|
| 11/08/2026 |
371.233 |
0,91%
|
450,90
|
450,90
|
470,49
|
466,86
|
| 10/08/2026 |
394.364 |
-1,19%
|
467,55
|
457,00
|
469,02
|
461,98
|
| 07/08/2026 |
461.158 |
-1,26%
|
471,70
|
467,355
|
479,84
|
467,59
|
| 06/08/2026 |
966.085 |
8,26%
|
466,00
|
464,01
|
493,57
|
474,07
|
| 05/08/2026 |
558.041 |
-1,14%
|
448,00
|
437,45
|
448,00
|
438,14
|
| 04/08/2026 |
420.835 |
1,43%
|
435,01
|
433,911
|
445,65
|
442,85
|
| 03/08/2026 |
433.749 |
0,33%
|
447,0887
|
430,9607
|
447,0887
|
437,19
|
| 31/07/2026 |
232.136 |
1,14%
|
433,01
|
429,91
|
438,70
|
435,75
|
| 30/07/2026 |
369.984 |
-0,68%
|
431,00
|
421,495
|
440,00
|
430,82
|
| 29/07/2026 |
451.947 |
-1,50%
|
436,00
|
432,58
|
441,7299
|
434,20
|
| 28/07/2026 |
474.822 |
4,01%
|
423,80
|
422,02
|
442,21
|
440,31
|
| 27/07/2026 |
388.415 |
1,51%
|
413,21
|
413,21
|
427,25
|
423,80
|
| 24/07/2026 |
323.205 |
2,65%
|
407,02
|
404,235
|
418,70
|
417,83
|
| 23/07/2026 |
300.760 |
0,67%
|
404,33
|
402,51
|
408,96
|
407,02
|
| 22/07/2026 |
241.623 |
-0,48%
|
406,28
|
402,1924
|
409,3099
|
404,33
|
| 21/07/2026 |
321.353 |
-1,02%
|
410,43
|
401,58
|
411,39
|
406,28
|
| 20/07/2026 |
326.745 |
-0,71%
|
413,31
|
409,82
|
421,81
|
410,43
|
| 17/07/2026 |
466.438 |
-0,19%
|
411,42
|
409,435
|
420,65
|
413,31
|
| 16/07/2026 |
261.613 |
1,62%
|
414,5525
|
405,455
|
414,5525
|
414,19
|
| 15/07/2026 |
294.069 |
-1,58%
|
414,715
|
406,39
|
414,715
|
407,18
|
| 14/07/2026 |
387.646 |
-0,99%
|
418,06
|
412,43
|
418,06
|
413,71
|
| 13/07/2026 |
305.036 |
-1,13%
|
424,40
|
417,15
|
427,345
|
418,06
|
| 10/07/2026 |
277.631 |
1,36%
|
417,21
|
413,835
|
425,17
|
422,88
|
| 09/07/2026 |
399.275 |
-0,81%
|
415,58
|
412,26
|
426,27
|
417,21
|
| 08/07/2026 |
439.699 |
-0,83%
|
419,3998
|
414,50
|
425,08
|
420,54
|
| 07/07/2026 |
485.025 |
0,31%
|
422,90
|
422,90
|
431,9999
|
424,21
|
| 06/07/2026 |
286.140 |
0,05%
|
422,66
|
417,00
|
425,92
|
422,83
|
| 02/07/2026 |
220.857 |
0,88%
|
419,90
|
418,94
|
424,49
|
422,66
|
| 01/07/2026 |
369.373 |
1,07%
|
415,29
|
413,50
|
422,54
|
418,94
|
| 30/06/2026 |
537.745 |
0,65%
|
412,60
|
408,08
|
418,99
|
415,29
|
| 29/06/2026 |
500.164 |
2,57%
|
401,8943
|
401,145
|
417,00
|
412,60
|
| 26/06/2026 |
432.627 |
1,40%
|
396,00
|
395,12
|
403,6399
|
402,89
|
| 25/06/2026 |
452.634 |
-0,80%
|
399,1297
|
396,66
|
408,80
|
397,01
|
| 24/06/2026 |
459.596 |
2,92%
|
389,44
|
389,02
|
403,46
|
400,60
|
| 23/06/2026 |
349.904 |
-0,55%
|
391,00
|
389,44
|
395,81
|
389,44
|
| 18/06/2026 |
652.379 |
-1,23%
|
404,19
|
392,23
|
404,19
|
392,23
|
| 17/06/2026 |
574.367 |
-0,78%
|
402,8087
|
397,54
|
407,2139
|
400,70
|
| 16/06/2026 |
390.803 |
-1,58%
|
411,72
|
401,97
|
416,455
|
403,72
|
| 15/06/2026 |
480.838 |
-0,19%
|
410,02
|
408,35
|
413,33
|
411,72
|
| 12/06/2026 |
241.414 |
0,46%
|
407,05
|
400,519
|
413,79
|
412,25
|
| 11/06/2026 |
247.652 |
-0,25%
|
419,00
|
403,99
|
419,00
|
410,35
|
| 10/06/2026 |
421.816 |
-0,45%
|
413,43
|
411,64
|
418,9699
|
411,64
|
| 09/06/2026 |
543.235 |
1,71%
|
406,80
|
403,85
|
414,38
|
414,07
|
| 08/06/2026 |
500.198 |
-0,86%
|
412,00
|
401,62
|
412,00
|
406,80
|
| 05/06/2026 |
367.140 |
-0,13%
|
408,0446
|
407,45
|
412,90
|
410,34
|
| 04/06/2026 |
335.578 |
0,66%
|
413,775
|
409,9401
|
416,338
|
410,72
|
| 03/06/2026 |
418.319 |
-1,53%
|
410,00
|
408,27
|
416,2051
|
408,39
|
| 02/06/2026 |
355.601 |
1,11%
|
413,98
|
406,00
|
416,98
|
415,42
|
