Motorola Solutions Inc (MSI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
542.361 |
2,06%
|
403,91
|
403,91
|
415,561
|
411,58
|
| 29/05/2026 |
419.265 |
-2,13%
|
413,32
|
401,85
|
416,70
|
403,28
|
| 28/05/2026 |
500.063 |
0,69%
|
408,71
|
405,37
|
416,55
|
411,54
|
| 27/05/2026 |
375.711 |
-0,43%
|
410,48
|
408,11
|
413,08
|
408,71
|
| 26/05/2026 |
551.452 |
1,58%
|
404,08
|
401,04
|
413,4099
|
410,48
|
| 22/05/2026 |
511.020 |
0,96%
|
402,94
|
399,85
|
407,085
|
404,08
|
| 21/05/2026 |
1.063.037 |
0,98%
|
393,33
|
390,8001
|
400,96
|
400,24
|
| 20/05/2026 |
634.249 |
-0,71%
|
414,9267
|
392,46
|
414,9267
|
395,92
|
| 19/05/2026 |
490.883 |
-2,77%
|
414,71
|
398,19
|
414,71
|
398,73
|
| 18/05/2026 |
807.526 |
4,32%
|
394,2435
|
394,2435
|
410,93
|
410,27
|
| 15/05/2026 |
314.487 |
-1,68%
|
398,50
|
391,31
|
400,39
|
393,28
|
| 14/05/2026 |
482.961 |
1,47%
|
398,00
|
392,35
|
403,75
|
399,33
|
| 13/05/2026 |
729.545 |
1,66%
|
396,9478
|
386,79
|
399,96
|
397,89
|
| 12/05/2026 |
716.760 |
0,11%
|
390,00
|
390,00
|
400,27
|
391,39
|
| 11/05/2026 |
1.041.436 |
2,93%
|
385,60
|
385,00
|
399,59
|
392,17
|
| 08/05/2026 |
1.618.639 |
-11,40%
|
418,00
|
381,26
|
429,47
|
383,99
|
| 07/05/2026 |
518.312 |
0,02%
|
437,00
|
429,96
|
437,00
|
433,20
|
| 06/05/2026 |
618.739 |
-1,04%
|
444,00
|
426,56
|
444,00
|
433,66
|
| 05/05/2026 |
422.009 |
0,09%
|
437,5452
|
436,03
|
444,24
|
438,00
|
| 04/05/2026 |
384.443 |
0,40%
|
435,90
|
432,73
|
440,845
|
437,59
|
| 01/05/2026 |
317.465 |
-0,71%
|
440,79
|
421,1417
|
441,95
|
435,90
|
| 30/04/2026 |
391.188 |
2,30%
|
432,39
|
428,32
|
440,815
|
439,03
|
| 29/04/2026 |
439.793 |
-1,27%
|
432,4849
|
424,0517
|
436,76
|
429,23
|
| 28/04/2026 |
452.703 |
0,73%
|
432,17
|
430,48
|
435,61
|
434,74
|
| 27/04/2026 |
68.588 |
-0,64%
|
437,05
|
431,60
|
438,26
|
431,60
|
| 24/04/2026 |
296.072 |
-1,15%
|
441,00
|
436,98
|
441,92
|
438,26
|
| 23/04/2026 |
315.135 |
0,34%
|
441,66
|
440,0401
|
444,40
|
443,17
|
| 22/04/2026 |
364.033 |
-0,86%
|
443,00
|
439,04
|
448,555
|
441,66
|
| 21/04/2026 |
397.857 |
-0,32%
|
451,88
|
442,47
|
451,88
|
445,48
|
| 20/04/2026 |
411.012 |
1,12%
|
441,96
|
441,96
|
450,00
|
446,92
|
| 17/04/2026 |
495.663 |
-0,56%
|
444,44
|
440,53
|
445,82
|
441,96
|
| 16/04/2026 |
286.148 |
1,00%
|
431,888
|
431,888
|
444,74
|
444,46
|
| 15/04/2026 |
370.030 |
0,03%
|
440,08
|
438,30
|
442,3625
|
440,21
|
| 14/04/2026 |
348.172 |
2,04%
|
438,86
|
435,67
|
448,88
|
440,08
|
| 13/04/2026 |
262.514 |
1,43%
|
448,9263
|
433,01
|
448,9263
|
439,91
|
| 10/04/2026 |
340.340 |
-1,99%
|
447,02
|
432,935
|
447,02
|
433,69
|
| 09/04/2026 |
380.749 |
-1,21%
|
446,89
|
438,25
|
446,89
|
442,50
|
| 08/04/2026 |
390.261 |
1,19%
|
450,90
|
443,3626
|
450,90
|
447,73
|
| 07/04/2026 |
295.436 |
0,24%
|
441,39
|
439,11
|
445,57
|
442,45
|
| 06/04/2026 |
336.458 |
0,55%
|
444,6007
|
437,0601
|
444,6007
|
441,39
|
| 02/04/2026 |
491.764 |
1,11%
|
431,50
|
430,36
|
439,97
|
438,96
|
| 01/04/2026 |
447.902 |
0,04%
|
433,97
|
430,07
|
437,58
|
434,13
|
| 31/03/2026 |
396.402 |
1,68%
|
420,00
|
420,00
|
435,56
|
433,97
|
| 30/03/2026 |
366.456 |
-2,60%
|
440,00
|
425,49
|
441,72
|
426,78
|
| 27/03/2026 |
600.994 |
-2,61%
|
450,01
|
430,44
|
450,01
|
438,32
|
| 26/03/2026 |
527.163 |
-0,19%
|
451,01
|
447,785
|
458,8352
|
450,01
|
| 25/03/2026 |
618.981 |
-0,82%
|
457,91
|
438,33
|
459,83
|
451,01
|
| 24/03/2026 |
456.320 |
-0,41%
|
454,465
|
451,505
|
459,06
|
454,75
|
| 23/03/2026 |
351.615 |
0,96%
|
461,78
|
454,29
|
461,86
|
456,64
|
| 20/03/2026 |
368.108 |
-1,09%
|
445,00
|
445,00
|
460,58
|
452,35
|
| 19/03/2026 |
609.699 |
-1,74%
|
467,28
|
457,95
|
467,48
|
457,95
|
| 18/03/2026 |
532.237 |
-0,35%
|
470,08
|
465,41
|
472,38
|
467,28
|
| 17/03/2026 |
369.302 |
-0,36%
|
470,79
|
466,4612
|
473,12
|
469,09
|
| 16/03/2026 |
404.211 |
-0,49%
|
474,99
|
470,22
|
477,1715
|
470,79
|
| 13/03/2026 |
720.481 |
2,27%
|
464,98
|
463,955
|
476,72
|
473,12
|
| 12/03/2026 |
426.939 |
0,02%
|
460,80
|
458,71
|
468,40
|
462,63
|
| 11/03/2026 |
660.394 |
-0,33%
|
462,01
|
458,88
|
465,17
|
462,56
|
| 10/03/2026 |
513.073 |
1,33%
|
458,03
|
455,98
|
466,02
|
464,11
|
| 09/03/2026 |
766.391 |
-0,61%
|
461,77
|
452,90
|
461,77
|
458,03
|
| 06/03/2026 |
372.697 |
-1,36%
|
464,60
|
454,2132
|
466,745
|
460,76
|
| 05/03/2026 |
392.429 |
-2,32%
|
473,02
|
466,43
|
475,3175
|
467,16
|
| 04/03/2026 |
269.218 |
-0,42%
|
478,78
|
472,26
|
480,3755
|
478,21
|
| 03/03/2026 |
401.576 |
-1,21%
|
483,96
|
472,75
|
484,98
|
480,22
|
| 02/03/2026 |
517.964 |
0,80%
|
482,26
|
482,00
|
490,24
|
486,11
|
| 27/02/2026 |
548.227 |
2,19%
|
469,50
|
469,50
|
482,36
|
482,26
|
| 26/02/2026 |
510.868 |
0,13%
|
471,33
|
468,84
|
475,00
|
471,95
|
| 25/02/2026 |
411.331 |
0,10%
|
470,39
|
464,28
|
474,185
|
471,33
|
| 24/02/2026 |
425.487 |
1,25%
|
463,54
|
460,76
|
471,67
|
470,85
|
| 23/02/2026 |
596.096 |
0,49%
|
462,74
|
458,18
|
467,31
|
465,03
|
| 20/02/2026 |
637.355 |
2,00%
|
452,01
|
451,35
|
465,77
|
462,76
|
| 19/02/2026 |
431.501 |
0,46%
|
450,00
|
448,21
|
456,15
|
453,68
|
| 18/02/2026 |
559.004 |
-1,35%
|
457,00
|
448,48
|
458,30
|
451,60
|
| 17/02/2026 |
786.997 |
-0,87%
|
450,2733
|
450,2733
|
468,10
|
457,76
|
| 13/02/2026 |
687.224 |
1,84%
|
456,07
|
448,32
|
462,79
|
461,76
|
| 12/02/2026 |
1.490.071 |
7,67%
|
440,57
|
433,02
|
471,16
|
453,44
|
| 11/02/2026 |
565.267 |
0,40%
|
421,99
|
417,215
|
423,81
|
421,13
|
| 10/02/2026 |
609.631 |
-0,69%
|
422,5067
|
412,925
|
423,6875
|
419,69
|
| 09/02/2026 |
649.120 |
0,38%
|
421,98
|
418,3054
|
423,41
|
422,59
|
