Motorola Solutions Inc (MSI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
