BiG | O banco que entende os seus valores.

Motorola Solutions Inc (MSI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2025	250.450	-0,41%	415,15	414,00	419,86	416,03
10/07/2025	320.470	-0,04%	416,90	414,235	426,91	417,72
09/07/2025	340.818	0,13%	423,09	415,02	425,29	417,88
08/07/2025	451.422	-2,11%	424,475	413,00	427,92	417,36
07/07/2025	297.807	0,36%	424,84	423,6496	428,5799	426,37
04/07/2025	271.590	0,58%	422,55	421,16	426,32	424,84
03/07/2025	271.482	0,42%	424,18	416,54	430,31	424,45
02/07/2025	331.773	-0,87%	420,12	416,54	427,40	422,27
01/07/2025	652.259	1,23%	420,60	410,00	427,40	425,65
30/06/2025	653.012	0,43%	419,11	417,73	421,93	420,46
27/06/2025	287.853	0,72%	420,30	411,60	435,73	418,66
26/06/2025	334.925	-0,89%	417,99	411,60	422,00	415,27
25/06/2025	322.476	0,16%	417,9772	400,71	420,37	419,00
24/06/2025	544.772	1,82%	407,005	404,865	419,695	418,35
23/06/2025	623.626	1,14%	406,25	404,989	410,87	410,87
20/06/2025	438.434	0,37%	404,76	404,385	411,32	406,25
19/06/2025	596.781	-1,33%	406,11	401,00	407,5299	404,74
18/06/2025	311.499	-0,41%	407,23	404,03	408,52	404,845
17/06/2025	443.289	-0,26%	408,85	404,03	412,33	406,41
16/06/2025	589.654	-0,16%	409,00	406,42	412,33	407,46
13/06/2025	357.902	-0,94%	410,84	406,97	414,51	408,10
12/06/2025	321.304	0,98%	411,45	407,48	414,51	411,98
11/06/2025	461.970	-0,77%	414,37	407,48	414,135	409,07
10/06/2025	306.923	-0,13%	416,99	410,64	417,795	412,24
09/06/2025	276.408	-1,23%	417,51	411,7601	417,795	412,77
06/06/2025	244.779	0,43%	419,745	413,22	421,22	417,92
05/06/2025	478.024	-0,31%	423,44	404,87	424,52	416,12
04/06/2025	630.754	-1,14%	418,22	417,16	425,28	417,40
03/06/2025	668.895	0,73%	419,17	413,58	425,06	422,21
02/06/2025	391.193	0,91%	415,38	413,21	419,23	419,17
30/05/2025	596.649	-0,73%	420,80	410,11	421,73	415,38
29/05/2025	424.428	-0,57%	421,605	412,36	425,00	418,43
28/05/2025	677.637	0,09%	421,74	417,95	425,21	420,83
27/05/2025	427.703	0,36%	423,42	419,84	424,43	420,44
23/05/2025	268.980	-0,66%	426,51	416,50	428,56	418,92
22/05/2025	319.678	-1,11%	422,50	420,75	429,53	421,72
21/05/2025	552.577	0,83%	425,665	421,09	428,865	426,44
20/05/2025	361.039	-0,56%	423,01	421,38	427,175	422,93
19/05/2025	413.066	0,26%	421,17	421,17	427,175	425,29
16/05/2025	839.074	-0,33%	417,82	417,51	425,70	424,18
15/05/2025	370.563	2,50%	414,82	411,61	425,70	425,58
14/05/2025	367.611	0,47%	414,05	411,61	420,00	415,20
13/05/2025	447.356	0,09%	408,54	401,36	418,22	413,28
12/05/2025	569.896	1,58%	413,99	401,36	419,99	412,91
09/05/2025	477.247	-0,94%	416,38	404,235	427,47	406,50
08/05/2025	514.860	-1,15%	412,64	409,62	418,20	410,37
07/05/2025	393.031	0,61%	401,975	401,975	418,02	415,15
06/05/2025	543.342	1,79%	405,72	399,06	414,99	412,64
05/05/2025	560.550	-0,26%	404,50	399,06	407,17	405,37
02/05/2025	1.438.139	-7,46%	440,45	397,00	444,37	406,42
01/05/2025	512.190	-0,28%	435,00	431,61	444,37	439,16
30/04/2025	278.564	1,01%	430,40	430,59	441,55	440,39
29/04/2025	277.005	1,10%	429,78	428,51	438,14	435,76
28/04/2025	399.187	0,18%	347,82	347,82	433,83	431,01
25/04/2025	185.050	0,49%	423,31	421,53	430,59	430,22