Motorola Solutions Inc (MSI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
346.923 |
0,55%
|
481,00
|
472,26
|
485,682
|
482,43
|
| 12/09/2025 |
354.146 |
-1,84%
|
486,58
|
480,62
|
487,97
|
480,62
|
| 11/09/2025 |
375.512 |
1,82%
|
481,20
|
480,28
|
492,015
|
490,30
|
| 10/09/2025 |
328.092 |
0,80%
|
478,40
|
476,50
|
484,0775
|
481,70
|
| 09/09/2025 |
271.080 |
-0,07%
|
477,80
|
472,99
|
479,61
|
477,93
|
| 08/09/2025 |
458.965 |
-0,06%
|
478,98
|
473,6301
|
478,98
|
478,37
|
| 05/09/2025 |
317.643 |
0,08%
|
478,32
|
475,31
|
480,185
|
478,98
|
| 04/09/2025 |
307.234 |
0,94%
|
473,78
|
473,78
|
478,9988
|
478,62
|
| 03/09/2025 |
352.097 |
-1,01%
|
478,92
|
470,26
|
479,4788
|
474,16
|
| 02/09/2025 |
761.632 |
1,38%
|
472,46
|
466,70
|
479,23
|
479,00
|
| 29/08/2025 |
386.122 |
0,50%
|
470,10
|
467,14
|
474,20
|
472,46
|
| 28/08/2025 |
513.193 |
1,21%
|
464,42
|
462,065
|
473,43
|
470,10
|
| 27/08/2025 |
384.748 |
1,93%
|
455,20
|
454,11
|
466,49
|
464,41
|
| 26/08/2025 |
618.564 |
-1,10%
|
460,27
|
451,63
|
461,99
|
455,62
|
| 25/08/2025 |
233.768 |
-0,27%
|
460,97
|
458,90
|
464,805
|
460,68
|
| 22/08/2025 |
309.069 |
-0,14%
|
463,90
|
460,82
|
466,76
|
461,91
|
| 21/08/2025 |
415.654 |
0,07%
|
461,24
|
457,99
|
463,36
|
462,43
|
| 20/08/2025 |
389.274 |
0,39%
|
452,09
|
452,09
|
463,73
|
462,13
|
| 19/08/2025 |
541.777 |
-0,17%
|
461,18
|
460,055
|
467,86
|
460,41
|
| 18/08/2025 |
302.989 |
0,19%
|
460,30
|
459,20
|
462,40
|
461,18
|
| 15/08/2025 |
801.572 |
-0,28%
|
461,46
|
457,48
|
463,385
|
460,31
|
| 14/08/2025 |
582.400 |
-1,83%
|
470,00
|
461,04
|
470,00
|
461,61
|
| 13/08/2025 |
462.042 |
-0,21%
|
472,15
|
467,47
|
472,15
|
470,20
|
| 12/08/2025 |
864.127 |
2,23%
|
465,00
|
461,4401
|
474,07
|
471,20
|
| 11/08/2025 |
760.467 |
1,66%
|
454,42
|
451,701
|
464,99
|
460,94
|
| 08/08/2025 |
959.207 |
1,87%
|
445,00
|
434,64
|
458,34
|
453,41
|
| 07/08/2025 |
632.258 |
0,67%
|
450,56
|
440,49
|
450,56
|
445,10
|
| 06/08/2025 |
338.142 |
1,86%
|
434,96
|
432,61
|
442,73
|
442,12
|
| 05/08/2025 |
641.240 |
-1,35%
|
442,16
|
433,73
|
442,795
|
434,05
|
| 04/08/2025 |
539.484 |
0,74%
|
437,93
|
435,845
|
446,08
|
439,97
|
| 01/08/2025 |
650.840 |
-0,52%
|
438,88
|
419,2524
|
440,74
|
436,71
|
| 31/07/2025 |
653.383 |
0,71%
|
435,00
|
434,12
|
441,72
|
438,98
|
| 30/07/2025 |
547.535 |
0,49%
|
435,00
|
433,00
|
437,56
|
436,07
|
| 29/07/2025 |
415.348 |
0,93%
|
427,44
|
425,4025
|
436,325
|
433,95
|
| 28/07/2025 |
444.517 |
0,46%
|
428,25
|
425,4025
|
430,50
|
429,97
|
| 25/07/2025 |
299.138 |
0,75%
|
422,685
|
421,75
|
428,24
|
428,00
|
| 24/07/2025 |
251.171 |
0,63%
|
420,23
|
419,955
|
425,5283
|
424,83
|
| 23/07/2025 |
373.036 |
0,21%
|
421,36
|
419,17
|
424,075
|
422,17
|
| 22/07/2025 |
277.393 |
0,09%
|
419,27
|
417,47
|
424,75
|
421,27
|
| 21/07/2025 |
313.824 |
0,11%
|
420,46
|
416,9182
|
424,84
|
420,91
|
| 18/07/2025 |
274.754 |
-0,14%
|
416,34
|
413,865
|
423,63
|
420,46
|
| 17/07/2025 |
408.293 |
1,14%
|
412,50
|
409,00
|
422,50
|
421,04
|
| 16/07/2025 |
511.788 |
1,85%
|
411,00
|
408,14
|
416,41
|
416,29
|
| 15/07/2025 |
431.135 |
-1,18%
|
415,83
|
408,73
|
417,27
|
408,73
|
| 14/07/2025 |
322.925 |
-0,58%
|
414,25
|
413,12
|
417,27
|
413,62
|
