Motorola Solutions Inc (MSI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	325.315	3,69%	272,50	271,155	287,0399	286,34
06/10/2023	156.516	1,03%	272,50	271,155	277,595	276,041
05/10/2023	186.772	-0,39%	271,03	273,05	275,30	273,16
04/10/2023	240.322	0,94%	271,03	271,82	274,83	274,03
03/10/2023	219.096	-0,58%	272,15	269,645	273,8571	271,35
02/10/2023	231.261	0,25%	275,00	271,13	273,35	272,92
29/09/2023	276.885	-0,66%	275,00	271,61	274,84	272,39
28/09/2023	181.232	0,43%	274,26	273,84	276,33	274,15
27/09/2023	251.033	-0,24%	274,57	271,23	275,35	272,855
26/09/2023	244.539	-1,14%	275,35	273,23	276,485	273,51
25/09/2023	205.822	-0,34%	277,37	275,605	279,04	276,80
22/09/2023	191.798	-0,51%	279,17	277,62	281,10	277,75
21/09/2023	210.137	-2,30%	287,95	279,134	285,205	279,18
20/09/2023	372.821	-0,01%	287,95	285,485	288,71	285,785
19/09/2023	170.434	-0,55%	287,35	284,43	287,90	285,83
18/09/2023	357.587	1,48%	281,24	282,625	289,01	287,41
15/09/2023	226.637	-0,58%	281,24	282,625	285,74	283,19
14/09/2023	204.965	2,03%	281,24	280,15	285,34	284,8767
13/09/2023	213.379	-0,40%	281,31	278,52	283,63	280,17
12/09/2023	153.033	-0,75%	281,75	280,76	283,63	281,375
11/09/2023	245.399	0,36%	282,38	281,70	284,10	283,525
08/09/2023	422.460	0,06%	282,71	280,9927	284,95	282,58
07/09/2023	292.317	0,53%	280,55	280,9927	284,70	282,40
06/09/2023	236.551	-0,04%	280,35	278,73	282,40	280,96
05/09/2023	161.026	-0,90%	283,71	281,05	284,16	281,13
04/09/2023	175.181	0,04%	284,85	282,24	284,7725	283,68
01/09/2023	175.181	0,04%	284,85	282,24	284,7725	283,68
31/08/2023	213.769	0,15%	283,985	282,31	284,515	283,60
30/08/2023	154.148	0,42%	283,13	282,795	284,78	283,225
29/08/2023	252.667	0,30%	281,72	280,555	283,00	281,73
28/08/2023	162.127	0,74%	279,70	278,59	281,675	280,85
25/08/2023	187.326	1,15%	276,49	276,815	280,09	278,78
24/08/2023	156.718	-0,73%	278,05	275,48	279,92	275,75
23/08/2023	252.408	0,71%	277,33	275,63	278,13	277,85
22/08/2023	198.985	-0,47%	278,60	275,54	278,875	275,87
21/08/2023	201.116	-0,21%	277,09	276,09	279,19	277,10
18/08/2023	266.128	0,09%	277,09	276,03	279,68	277,71
17/08/2023	311.645	-1,51%	282,895	277,29	284,48	277,38
16/08/2023	409.205	0,10%	280,70	280,985	284,15	281,57
15/08/2023	210.179	-1,27%	287,42	281,15	285,645	281,43
14/08/2023	265.088	-0,33%	287,42	284,415	288,1656	285,005
11/08/2023	279.006	1,36%	283,37	282,53	286,20	285,81
10/08/2023	417.891	0,27%	282,09	280,535	283,95	281,97
09/08/2023	469.862	1,32%	277,53	277,26	283,68	281,46
08/08/2023	311.837	-0,88%	279,96	277,58	283,59	277,95
07/08/2023	381.455	0,54%	279,855	276,94	282,88	280,35
04/08/2023	632.358	-3,08%	296,02	278,465	294,04	278,85
03/08/2023	353.450	0,02%	287,00	283,72	289,51	287,71
02/08/2023	291.157	-0,13%	287,00	285,3301	289,24	287,75
01/08/2023	344.456	0,53%	288,27	286,78	290,96	288,15
31/07/2023	933.779	-1,52%	292,40	283,00	290,36	286,64
28/07/2023	435.170	-0,22%	292,40	290,78	294,645	291,04
27/07/2023	347.701	-1,26%	295,54	291,625	296,375	291,67
26/07/2023	294.328	-0,89%	297,51	293,45	297,6684	295,32
25/07/2023	170.571	0,84%	296,21	294,58	298,165	298,04
24/07/2023	153.878	-0,16%	296,21	294,36	296,70	295,71
21/07/2023	232.946	0,28%	295,97	295,92	298,39	296,34
20/07/2023	277.030	1,20%	291,86	290,85	295,82	295,46
19/07/2023	195.195	0,48%	291,335	289,01	293,1731	292,11
18/07/2023	151.152	-0,26%	291,49	288,955	291,70	290,73
17/07/2023	228.114	0,15%	290,47	290,15	292,375	291,49
14/07/2023	276.393	-0,40%	289,66	289,18	292,155	291,00
13/07/2023	296.032	-0,93%	295,96	291,96	296,845	292,12
12/07/2023	371.518	-0,51%	295,55	294,17	298,11	294,805
11/07/2023	322.067	0,48%	295,55	294,64	297,21	296,39
10/07/2023	202.155	1,06%	293,42	292,36	296,21	294,96
07/07/2023	291.439	-1,29%	291,88	291,68	294,225	291,80
06/07/2023	381.436	0,98%	291,88	289,89	296,325	295,62
05/07/2023	513.122	-0,01%	291,31	289,17	293,03	292,74
04/07/2023	173.097	-0,18%	290,37	289,33	292,75	292,76
03/07/2023	173.097	-0,18%	290,37	289,33	292,75	292,76
30/06/2023	297.222	1,57%	290,13	289,41	294,35	293,13
29/06/2023	252.814	1,76%	284,405	284,36	288,96	288,54
28/06/2023	191.140	-0,08%	282,77	281,23	285,07	283,66
27/06/2023	221.707	1,26%	279,74	280,9256	285,0309	283,925
26/06/2023	220.990	0,63%	279,74	279,535	282,78	280,35
23/06/2023	432.437	-1,78%	282,14	276,40	281,63	278,63
22/06/2023	321.900	0,89%	282,14	280,56	283,72	283,66
21/06/2023	355.414	0,74%	281,31	276,795	282,645	281,17
20/06/2023	373.411	-0,39%	281,31	277,525	280,67	279,17
19/06/2023	298.045	-0,72%	281,31	279,59	284,68	280,25
16/06/2023	298.045	-0,72%	281,31	279,59	284,68	280,25
15/06/2023	395.015	1,43%	281,31	277,4325	282,66	282,298
14/06/2023	543.976	-0,25%	281,31	276,605	280,41	278,42
13/06/2023	276.796	-0,46%	281,31	278,23	282,175	280,01
12/06/2023	246.259	1,18%	278,55	277,04	281,28	281,27
09/06/2023	303.872	-0,45%	279,96	276,75	280,10	277,95
08/06/2023	597.384	-0,52%	280,70	278,22	280,62	279,39
07/06/2023	253.770	0,97%	278,01	275,88	281,13	280,95
06/06/2023	476.834	-1,72%	282,55	275,88	283,285	278,37
05/06/2023	316.618	0,17%	284,42	283,07	286,535	283,20
02/06/2023	707.055	0,17%	281,49	280,89	284,02	282,71
01/06/2023	340.501	0,11%	285,04	279,82	282,84	282,24
31/05/2023	440.598	0,18%	284,19	283,27	287,505	281,92
30/05/2023	440.598	0,18%	284,19	283,27	287,505	285,07
29/05/2023	365.475	0,91%	284,19	283,61	287,735	284,57
26/05/2023	365.475	0,91%	284,19	283,61	287,735	284,57
25/05/2023	412.276	-0,57%	283,69	281,87	284,905	281,965
24/05/2023	261.814	-0,65%	291,735	281,88	285,035	283,59
23/05/2023	305.599	-2,82%	291,735	285,005	291,70	285,49