Motorola Solutions Inc (MSI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	351.789	-1,24%	296,99	293,14	298,22	293,76
19/05/2023	281.923	0,30%	297,49	297,15	299,31	297,41
18/05/2023	253.903	1,29%	291,37	292,47	296,88	296,43
17/05/2023	247.190	0,45%	291,72	289,25	293,51	292,69
16/05/2023	197.288	-0,15%	291,72	290,45	292,42	291,45
15/05/2023	199.123	-0,35%	292,45	288,99	293,46	291,93
12/05/2023	235.017	1,57%	289,98	289,36	293,29	292,96
11/05/2023	159.021	-0,43%	288,62	287,05	289,82	288,31
10/05/2023	239.085	1,05%	288,62	287,20	291,36	289,58
09/05/2023	252.534	0,60%	284,91	283,92	286,79	286,60
08/05/2023	454.786	1,19%	283,55	282,80	287,15	284,91
05/05/2023	649.538	-3,05%	288,79	276,98	288,86	281,56
04/05/2023	493.180	0,62%	288,01	287,84	292,67	290,41
03/05/2023	225.023	-1,57%	294,85	288,485	294,945	288,55
02/05/2023	267.808	-0,48%	294,32	290,18	294,6575	293,17
01/05/2023	181.855	1,05%	292,49	292,48	295,095	294,46
28/04/2023	384.367	-0,78%	292,33	288,83	293,49	291,37
27/04/2023	364.840	2,09%	287,96	287,415	293,78	293,71
26/04/2023	247.447	-0,57%	287,51	286,65	289,21	287,65
25/04/2023	183.994	-1,40%	293,05	289,00	293,45	289,30
24/04/2023	206.117	0,19%	293,03	291,45	294,5399	293,31
21/04/2023	249.877	1,74%	288,90	288,85	292,97	292,73
20/04/2023	238.383	-0,36%	287,79	286,755	288,76	287,84
19/04/2023	211.566	-0,55%	289,50	287,45	289,77	288,89
18/04/2023	219.766	-0,15%	291,97	289,03	293,32	290,49
17/04/2023	349.735	-0,18%	290,40	289,465	292,295	290,95
14/04/2023	322.715	0,72%	289,32	288,97	292,15	291,48
13/04/2023	318.738	1,32%	287,10	286,09	289,74	289,50
12/04/2023	283.832	0,76%	283,545	283,18	287,42	285,64
11/04/2023	240.574	-0,03%	283,02	282,56	284,735	283,55
10/04/2023	257.532	0,08%	282,02	281,42	283,905	283,69
06/04/2023	265.116	-0,92%	284,65	281,94	284,56	283,50
05/04/2023	515.173	0,08%	285,93	283,08	286,21	286,13
04/04/2023	306.582	0,14%	285,46	282,275	286,16	285,82
03/04/2023	269.700	-0,27%	285,00	283,76	286,20	285,36
31/03/2023	255.403	1,53%	283,00	282,69	286,24	285,97
30/03/2023	407.844	1,74%	279,42	278,95	282,12	281,62
29/03/2023	210.754	1,43%	274,39	274,52	277,6283	276,77
28/03/2023	258.201	-0,49%	274,90	272,305	275,13	272,85
27/03/2023	180.789	0,98%	273,36	273,52	275,83	274,33
24/03/2023	253.619	1,38%	268,80	266,05	271,94	271,87
23/03/2023	244.507	0,17%	268,02	266,06	272,25	268,00
22/03/2023	163.107	-1,59%	271,00	267,39	273,11	267,35
21/03/2023	309.297	1,41%	270,05	269,52	273,03	271,89
20/03/2023	304.629	1,53%	265,00	264,945	270,295	268,27
17/03/2023	398.619	-1,58%	268,37	262,145	269,48	264,35
16/03/2023	442.888	3,81%	261,29	260,995	269,28	268,57
15/03/2023	485.954	-2,83%	262,16	255,85	263,50	258,71
14/03/2023	243.123	2,38%	263,58	262,44	267,37	266,47
13/03/2023	306.788	-0,10%	265,40	257,89	264,345	261,23
10/03/2023	172.901	-1,39%	265,40	260,74	264,87	261,50
09/03/2023	185.048	-0,86%	268,03	264,985	271,01	265,29
08/03/2023	180.239	0,59%	265,59	265,655	268,245	267,54
07/03/2023	181.431	-0,77%	268,00	264,01	269,7099	265,95
06/03/2023	196.357	0,51%	267,21	267,14	269,74	267,93
03/03/2023	171.599	1,14%	265,75	264,235	266,60	266,57
02/03/2023	177.491	0,03%	262,99	261,26	264,42	263,43
01/03/2023	201.762	0,21%	263,22	260,685	263,57	263,35
28/02/2023	233.317	-0,12%	262,56	262,26	264,88	262,63
27/02/2023	225.957	0,45%	264,15	261,635	265,095	262,98
24/02/2023	323.110	-0,84%	261,57	259,76	263,335	261,79
23/02/2023	340.960	-0,05%	265,02	262,125	266,11	263,97
22/02/2023	357.905	-1,61%	268,92	262,80	269,265	264,10
21/02/2023	247.191	-0,37%	267,47	266,17	269,265	268,42
20/02/2023	292.152	0,77%	267,05	265,51	271,19	269,43
17/02/2023	292.152	0,77%	267,05	265,51	271,19	269,43
16/02/2023	291.340	-1,74%	269,99	266,39	271,09	267,29
15/02/2023	222.323	0,59%	269,125	269,055	272,00	272,01
14/02/2023	268.729	-0,35%	269,46	268,26	272,13	270,63
13/02/2023	478.820	0,00%	271,73	268,62	273,80	271,53
10/02/2023	725.860	5,68%	260,74	263,8714	272,99	271,76
09/02/2023	343.730	-0,21%	259,92	257,13	261,63	257,47
08/02/2023	266.535	0,10%	256,36	255,275	260,0199	258,045
07/02/2023	364.987	-0,21%	257,87	251,25	258,90	257,71
06/02/2023	280.493	0,68%	255,12	255,125	259,555	258,18
03/02/2023	303.992	-1,08%	256,63	254,39	258,34	253,16
02/02/2023	416.779	-1,50%	260,535	254,33	261,02	255,87
01/02/2023	243.410	1,07%	255,15	253,89	260,5725	259,76
31/01/2023	293.311	1,89%	251,97	252,67	257,00	257,00
30/01/2023	290.083	-0,88%	253,16	251,95	255,18	252,17
27/01/2023	190.958	-1,11%	256,91	254,025	257,55	254,392
26/01/2023	287.466	-0,49%	260,55	255,50	261,46	257,305
25/01/2023	215.790	0,94%	254,20	254,375	259,02	258,63
24/01/2023	208.879	-0,23%	253,30	252,16	257,27	256,23
23/01/2023	192.540	0,59%	254,545	253,92	258,79	256,81
20/01/2023	197.555	1,10%	252,71	251,00	255,45	255,31
19/01/2023	390.633	-1,69%	255,20	251,65	256,755	252,53
18/01/2023	210.360	-2,45%	263,81	256,53	264,425	256,84
17/01/2023	320.135	-1,01%	265,18	262,46	267,31	263,33
16/01/2023	267.208	0,49%	260,47	260,01	266,56	266,01
13/01/2023	267.208	0,49%	260,47	260,01	266,56	266,01
12/01/2023	522.416	0,14%	264,39	262,63	266,605	264,71
11/01/2023	399.535	0,80%	258,17	257,1271	264,42	264,45
10/01/2023	167.809	0,69%	261,81	259,80	262,396	262,396
09/01/2023	205.555	-1,22%	263,78	260,29	268,13	260,62
06/01/2023	149.812	3,42%	256,71	258,47	265,03	263,84
05/01/2023	262.856	-1,12%	256,70	254,26	257,46	255,14
04/01/2023	308.162	0,23%	259,51	256,07	260,67	257,98
03/01/2023	213.860	-0,18%	257,80	255,56	259,60	257,25
02/01/2023	127.697	-0,43%	258,37	254,84	257,75	257,71