Motorola Solutions Inc (MSI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
477.365 |
1,21%
|
416,9376
|
412,24
|
422,22
|
421,00
|
| 05/02/2026 |
489.870 |
0,20%
|
416,30
|
412,165
|
419,06
|
417,15
|
| 04/02/2026 |
862.085 |
1,67%
|
402,11
|
402,11
|
420,00
|
416,30
|
| 03/02/2026 |
618.404 |
1,43%
|
403,68
|
400,622
|
409,70
|
409,47
|
| 02/02/2026 |
463.249 |
0,28%
|
401,66
|
398,58
|
407,20
|
403,68
|
| 30/01/2026 |
459.666 |
-0,15%
|
392,4412
|
392,4412
|
403,095
|
402,54
|
| 29/01/2026 |
409.259 |
-0,48%
|
405,07
|
396,03
|
405,74
|
403,15
|
| 28/01/2026 |
748.534 |
-0,25%
|
406,08
|
401,0701
|
409,93
|
405,08
|
| 27/01/2026 |
469.934 |
1,25%
|
400,07
|
396,0436
|
407,69
|
406,08
|
| 26/01/2026 |
685.705 |
-0,13%
|
401,66
|
398,93
|
407,07
|
401,07
|
| 23/01/2026 |
379.165 |
1,05%
|
396,49
|
394,735
|
401,94
|
401,66
|
| 22/01/2026 |
355.497 |
0,64%
|
394,95
|
394,8419
|
399,06
|
397,49
|
| 21/01/2026 |
686.299 |
0,99%
|
392,4652
|
391,74
|
400,26
|
394,95
|
| 20/01/2026 |
1.023.642 |
-2,38%
|
396,01
|
390,66
|
403,22
|
391,08
|
| 16/01/2026 |
788.214 |
1,56%
|
395,50
|
392,01
|
402,91
|
400,61
|
| 15/01/2026 |
650.979 |
1,34%
|
387,54
|
387,54
|
396,69
|
394,44
|
| 14/01/2026 |
583.100 |
-0,45%
|
386,07
|
385,20
|
390,57
|
389,23
|
| 13/01/2026 |
633.210 |
1,39%
|
376,3833
|
376,3833
|
391,04
|
391,00
|
| 12/01/2026 |
584.186 |
0,65%
|
383,14
|
382,00
|
386,74
|
385,64
|
| 09/01/2026 |
614.840 |
0,33%
|
383,40
|
379,0601
|
384,53
|
383,14
|
| 08/01/2026 |
727.472 |
1,17%
|
383,98
|
375,97
|
389,76
|
381,89
|
| 07/01/2026 |
403.471 |
-0,94%
|
381,06
|
377,2199
|
383,65
|
377,49
|
| 06/01/2026 |
554.301 |
-0,42%
|
387,40
|
378,665
|
387,40
|
381,06
|
| 05/01/2026 |
505.033 |
0,44%
|
383,00
|
381,29
|
387,99
|
382,68
|
| 02/01/2026 |
433.334 |
-0,60%
|
384,70
|
380,02
|
384,725
|
381,02
|
| 31/12/2025 |
504.660 |
-0,16%
|
384,00
|
382,435
|
385,6088
|
383,32
|
| 30/12/2025 |
516.933 |
1,77%
|
377,27
|
375,01
|
384,89
|
383,41
|
| 29/12/2025 |
372.921 |
0,06%
|
376,04
|
375,11
|
378,75
|
377,28
|
| 26/12/2025 |
175.536 |
0,15%
|
376,50
|
375,0001
|
377,81
|
377,04
|
| 24/12/2025 |
137.100 |
-0,51%
|
378,50
|
375,5376
|
378,51
|
376,48
|
| 23/12/2025 |
631.987 |
1,52%
|
372,51
|
371,01
|
380,10
|
378,38
|
| 22/12/2025 |
760.883 |
0,74%
|
369,97
|
369,67
|
375,39
|
372,70
|
| 19/12/2025 |
1.300.703 |
-1,01%
|
375,49
|
368,76
|
375,49
|
369,97
|
| 18/12/2025 |
1.179.902 |
-0,20%
|
375,62
|
370,50
|
375,90
|
373,74
|
| 17/12/2025 |
1.255.987 |
2,93%
|
363,83
|
363,83
|
379,60
|
374,49
|
| 16/12/2025 |
939.773 |
-0,28%
|
365,97
|
359,39
|
366,99
|
363,83
|
| 15/12/2025 |
614.478 |
0,37%
|
367,54
|
361,32
|
367,54
|
364,84
|
| 12/12/2025 |
658.225 |
-0,91%
|
368,05
|
363,3818
|
370,56
|
363,49
|
| 11/12/2025 |
537.122 |
-0,72%
|
375,04
|
366,47
|
376,0329
|
368,05
|
| 10/12/2025 |
752.423 |
-0,16%
|
375,08
|
367,20
|
375,08
|
370,73
|
| 09/12/2025 |
1.056.685 |
-0,02%
|
373,95
|
369,28
|
374,94
|
371,33
|
| 08/12/2025 |
518.706 |
-0,80%
|
374,70
|
369,34
|
374,97
|
371,41
|
| 05/12/2025 |
865.544 |
0,78%
|
373,30
|
369,2375
|
375,53
|
374,39
|
| 04/12/2025 |
804.735 |
-1,12%
|
375,74
|
370,28
|
377,485
|
371,49
|
| 03/12/2025 |
1.160.027 |
-0,50%
|
376,732
|
374,435
|
379,43
|
375,69
|
| 02/12/2025 |
998.934 |
1,13%
|
375,00
|
371,26
|
377,82
|
377,56
|
| 01/12/2025 |
1.124.431 |
0,98%
|
371,51
|
368,20
|
376,00
|
373,35
|
| 28/11/2025 |
350.149 |
0,05%
|
371,00
|
365,69
|
371,99
|
369,68
|
| 26/11/2025 |
915.062 |
0,00%
|
370,00
|
368,73
|
373,16
|
369,50
|
| 25/11/2025 |
1.179.570 |
0,32%
|
368,79
|
366,565
|
373,42
|
369,51
|
| 24/11/2025 |
824.211 |
-0,18%
|
369,49
|
365,40
|
372,87
|
368,33
|
| 21/11/2025 |
1.174.309 |
0,50%
|
368,264
|
366,17
|
372,38
|
368,99
|
| 20/11/2025 |
905.194 |
-1,20%
|
371,51
|
365,7497
|
376,16
|
367,04
|
| 19/11/2025 |
599.569 |
-0,16%
|
381,98
|
368,17
|
381,98
|
371,51
|
| 18/11/2025 |
803.516 |
-1,43%
|
377,69
|
371,56
|
379,42
|
372,36
|
| 17/11/2025 |
901.793 |
-0,75%
|
379,20
|
374,53
|
381,49
|
377,69
|
| 14/11/2025 |
1.337.550 |
-0,89%
|
383,38
|
376,745
|
384,95
|
379,98
|
| 13/11/2025 |
727.756 |
-2,19%
|
389,99
|
382,09
|
392,00
|
383,38
|
| 12/11/2025 |
615.857 |
0,00%
|
391,76
|
391,04
|
397,5399
|
391,97
|
| 11/11/2025 |
736.416 |
-0,52%
|
393,5943
|
390,59
|
394,68
|
391,96
|
| 10/11/2025 |
635.642 |
0,83%
|
393,99
|
389,575
|
394,745
|
394,00
|
| 07/11/2025 |
448.642 |
0,63%
|
388,49
|
388,15
|
394,605
|
390,75
|
| 06/11/2025 |
791.495 |
-1,46%
|
394,99
|
387,77
|
395,91
|
389,10
|
| 05/11/2025 |
922.150 |
0,04%
|
395,72
|
390,695
|
397,2062
|
394,49
|
| 04/11/2025 |
923.390 |
0,63%
|
392,3499
|
389,01
|
396,05
|
394,24
|
| 03/11/2025 |
1.253.467 |
-3,74%
|
406,78
|
391,42
|
406,99
|
391,50
|
| 31/10/2025 |
997.025 |
-5,90%
|
423,10
|
404,84
|
425,96
|
406,71
|
| 30/10/2025 |
660.840 |
-0,03%
|
429,6792
|
429,67
|
439,0588
|
431,98
|
| 29/10/2025 |
325.417 |
-1,82%
|
439,66
|
431,3575
|
450,24
|
432,18
|
| 28/10/2025 |
246.322 |
-0,85%
|
442,98
|
439,68
|
445,19
|
440,21
|
| 27/10/2025 |
320.408 |
1,14%
|
440,48
|
437,69
|
444,24
|
443,99
|
| 24/10/2025 |
577.330 |
-1,32%
|
445,34
|
438,47
|
445,72
|
438,98
|
| 23/10/2025 |
390.349 |
-0,45%
|
446,86
|
443,395
|
447,9317
|
444,83
|
| 22/10/2025 |
222.011 |
-0,28%
|
448,10
|
445,2906
|
450,185
|
446,86
|
| 21/10/2025 |
189.498 |
-0,08%
|
448,44
|
446,94
|
451,705
|
448,10
|
| 20/10/2025 |
172.514 |
0,77%
|
446,00
|
444,45
|
448,84
|
448,44
|
| 17/10/2025 |
229.625 |
1,78%
|
439,00
|
437,21
|
445,72
|
445,00
|
| 16/10/2025 |
423.204 |
-0,39%
|
439,34
|
434,47
|
441,1601
|
437,21
|
| 15/10/2025 |
639.333 |
-4,73%
|
460,23
|
438,15
|
462,0899
|
438,94
|
| 14/10/2025 |
227.252 |
0,97%
|
454,20
|
450,075
|
464,325
|
460,62
|
| 13/10/2025 |
197.831 |
-0,01%
|
457,80
|
454,77
|
459,6899
|
456,25
|
| 10/10/2025 |
507.417 |
-0,35%
|
458,20
|
455,43
|
462,00
|
456,30
|
| 09/10/2025 |
268.659 |
-1,00%
|
463,76
|
455,4461
|
463,76
|
457,63
|
| 08/10/2025 |
457.129 |
0,82%
|
458,00
|
457,52
|
465,45
|
462,26
|
| 07/10/2025 |
261.058 |
0,30%
|
458,13
|
453,49
|
459,0858
|
458,50
|
| 06/10/2025 |
275.157 |
0,93%
|
453,20
|
452,90
|
458,42
|
457,13
|
| 03/10/2025 |
252.898 |
1,09%
|
447,83
|
447,83
|
458,90
|
452,90
|
| 02/10/2025 |
394.646 |
-1,95%
|
457,03
|
447,695
|
460,45
|
448,03
|
| 01/10/2025 |
365.124 |
-0,08%
|
456,60
|
448,92
|
458,31
|
456,93
|
| 30/09/2025 |
233.422 |
0,78%
|
453,68
|
453,21
|
457,90
|
457,29
|
| 29/09/2025 |
225.496 |
-0,50%
|
458,648
|
452,92
|
459,56
|
454,18
|
| 26/09/2025 |
251.711 |
0,18%
|
456,22
|
454,4458
|
474,7238
|
456,52
|
| 25/09/2025 |
319.660 |
0,13%
|
458,97
|
454,3159
|
458,97
|
455,73
|
| 24/09/2025 |
450.633 |
-3,23%
|
471,09
|
455,00
|
472,21
|
455,13
|
| 23/09/2025 |
514.103 |
-0,16%
|
475,99
|
468,78
|
475,99
|
470,72
|
| 22/09/2025 |
380.016 |
-0,99%
|
475,71
|
471,47
|
478,3472
|
471,47
|
| 19/09/2025 |
286.391 |
0,46%
|
474,55
|
471,68
|
478,70
|
476,21
|
| 18/09/2025 |
294.788 |
-0,76%
|
478,86
|
471,435
|
478,86
|
474,55
|
| 17/09/2025 |
256.168 |
0,07%
|
476,35
|
475,78
|
479,8346
|
477,85
|
| 16/09/2025 |
446.063 |
-1,13%
|
482,78
|
475,25
|
484,23
|
476,84
|
