BiG | O banco que entende os seus valores.

Motorola Solutions Inc (MSI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	192.183	0,94%	423,935	421,53	429,6399	428,14
23/04/2025	185.365	1,04%	418,56	414,22	429,6399	424,16
22/04/2025	423.610	1,80%	418,00	408,32	421,4699	419,79
21/04/2025	311.410	-2,04%	412,51	408,32	418,33	412,35
17/04/2025	250.487	0,12%	426,18	419,205	430,50	420,95
16/04/2025	251.835	-2,37%	429,34	418,99	431,7436	420,45
15/04/2025	328.014	0,98%	426,51	427,73	431,7436	430,64
14/04/2025	471.222	0,97%	426,51	423,39	429,105	426,45
11/04/2025	294.059	1,81%	416,295	410,70	424,635	422,37
10/04/2025	444.770	-0,56%	414,68	404,86	419,4199	414,87
09/04/2025	688.488	5,55%	407,00	391,34	419,94	417,19
08/04/2025	516.740	-2,22%	401,00	390,14	418,19	394,72
07/04/2025	1.031.134	0,25%	401,00	388,94	416,695	403,12
04/04/2025	864.800	-7,66%	430,25	401,71	439,875	402,13
03/04/2025	738.184	-0,30%	428,78	427,935	440,99	435,50
02/04/2025	380.813	0,23%	433,98	430,44	439,58	436,99
01/04/2025	565.519	-0,42%	437,18	434,01	439,40	435,99
31/03/2025	503.181	1,11%	433,58	431,9375	439,62	437,81
28/03/2025	428.708	0,15%	431,965	431,67	434,405	432,99
27/03/2025	326.863	0,28%	429,40	427,00	432,33	432,33
26/03/2025	290.363	0,48%	430,46	429,42	436,29	431,23
25/03/2025	277.015	-0,04%	426,65	427,99	435,45	429,19
24/03/2025	211.086	1,57%	422,34	424,49	430,37	429,34
21/03/2025	363.965	0,10%	421,82	419,72	424,885	422,71
20/03/2025	222.350	-0,49%	422,09	419,19	425,16	422,28
19/03/2025	226.430	0,58%	420,97	420,70	424,88	424,36
18/03/2025	164.067	0,06%	420,97	419,44	423,43	421,90
17/03/2025	309.462	0,87%	415,06	415,925	423,895	421,59
14/03/2025	263.100	1,19%	411,95	412,69	418,26	417,96
13/03/2025	480.645	0,30%	411,95	404,14	416,75	413,03
12/03/2025	440.052	0,28%	413,755	410,59	416,89	412,88
11/03/2025	511.121	-0,95%	416,075	410,6882	416,99	411,73
10/03/2025	378.943	-1,90%	420,065	412,255	422,415	415,67
07/03/2025	328.000	-0,04%	419,95	416,375	425,795	423,13
06/03/2025	704.616	-0,66%	420,49	417,17	428,31	423,31
05/03/2025	247.917	0,72%	425,05	419,90	427,36	426,10
04/03/2025	348.944	-1,00%	425,05	421,52	428,39	423,06
03/03/2025	437.050	-3,07%	439,425	423,38	439,99	427,35
28/02/2025	563.894	2,48%	433,08	431,08	441,42	440,22
27/02/2025	419.676	0,77%	427,72	426,385	432,73	429,55
26/02/2025	321.117	-0,05%	425,05	424,76	429,555	426,27
25/02/2025	385.162	1,37%	425,05	421,885	428,44	426,47
24/02/2025	274.714	-0,28%	432,73	419,26	423,27	420,70
21/02/2025	541.456	-2,90%	439,07	420,21	433,1299	421,86
20/02/2025	475.132	-1,04%	428,76	430,16	439,52	434,51
19/02/2025	644.073	3,08%	428,76	426,655	439,30	439,08
18/02/2025	874.516	-2,78%	435,49	423,79	439,64	425,98
17/02/2025	427.725	0,00%	471,05	437,03	472,145	438,14
14/02/2025	799.921	-5,99%	467,02	436,965	472,58	438,07
13/02/2025	670.415	-0,18%	465,00	461,39	469,61	466,05
12/02/2025	369.590	-1,62%	465,00	463,27	472,62	466,90
11/02/2025	276.511	-1,49%	480,375	473,01	478,69	474,58
10/02/2025	240.881	0,51%	479,41	478,7275	484,73	481,76
07/02/2025	209.523	-0,58%	484,85	478,38	485,97	479,31
06/02/2025	129.721	0,23%	475,12	478,52	483,175	482,10
05/02/2025	234.101	2,05%	471,30	471,50	481,22	481,02
04/02/2025	296.784	-0,42%	471,30	468,745	473,54	471,38
03/02/2025	375.970	0,88%	472,50	463,20	474,08	473,37
31/01/2025	263.792	-0,71%	473,135	467,313	473,89	469,25
30/01/2025	261.887	1,99%	470,52	468,5293	475,105	472,61
29/01/2025	310.973	-0,39%	466,205	463,27	469,84	463,41
28/01/2025	332.960	-0,65%	476,58	464,475	471,10	465,24
27/01/2025	652.591	-2,28%	474,31	465,72	481,98	468,27
24/01/2025	373.583	0,66%	474,55	474,55	480,805	479,18
23/01/2025	283.345	0,88%	469,80	469,3975	476,29	476,05
22/01/2025	390.044	0,87%	467,44	466,20	475,20	471,92
21/01/2025	406.590	0,64%	466,15	464,82	468,14	467,84
20/01/2025	286.018	0,00%	466,15	462,93	468,15	464,86
17/01/2025	213.507	0,47%	468,42	462,89	468,34	464,87
16/01/2025	183.045	0,57%	461,235	461,12	465,64	462,70
15/01/2025	394.534	-0,17%	462,68	457,10	464,999	460,08
14/01/2025	214.858	0,89%	452,46	454,32	461,3299	460,84
13/01/2025	391.702	0,33%	459,12	452,2278	458,85	456,77
10/01/2025	268.919	-1,61%	458,96	453,785	463,00	455,26
09/01/2025	418.366	1,77%	456,49	455,94	462,94	462,73
08/01/2025	368.652	1,67%	458,92	456,08	463,19	463,19
07/01/2025	396.039	-0,29%	460,755	454,68	462,9099	455,15
06/01/2025	532.624	-1,17%	460,81	450,18	463,21	456,45
03/01/2025	273.916	0,57%	464,86	458,7647	463,509	461,84
02/01/2025	243.690	-0,65%	463,76	457,71	465,21	459,23
31/12/2024	0	-0,29%	463,76	460,46	464,59	462,23
30/12/2024	188.665	-0,80%	465,04	459,26	465,74	462,42
27/12/2024	138.282	-0,84%	468,37	465,57	470,62	467,33
26/12/2024	141.283	-0,24%	470,195	468,75	472,075	471,31
24/12/2024	0	0,57%	470,35	468,29	472,46	472,45
23/12/2024	332.937	-0,04%	461,03	463,5954	470,245	469,77
20/12/2024	432.936	1,52%	464,48	460,00	472,57	469,94
19/12/2024	357.598	0,24%	464,20	463,02	469,95	463,81
18/12/2024	0	0,20%	464,20	460,03	468,21	462,68
17/12/2024	742.759	-1,18%	470,13	460,13	466,035	461,75
16/12/2024	484.346	-0,54%	471,44	465,31	472,3694	467,26
13/12/2024	387.338	0,21%	469,95	466,30	471,50	469,79
12/12/2024	523.103	-1,71%	479,56	468,83	482,69	468,83
11/12/2024	397.877	0,23%	480,47	476,11	482,235	478,11
10/12/2024	393.076	-0,40%	480,47	475,73	482,26	477,02
09/12/2024	476.828	-2,26%	492,49	476,14	488,62	478,91
06/12/2024	763.469	-1,01%	493,755	485,7127	495,00	489,96
05/12/2024	633.612	-0,58%	497,00	494,45	500,55	494,97
04/12/2024	223.214	0,02%	496,70	495,92	500,18	497,87
03/12/2024	285.940	0,23%	496,70	493,09	498,31	497,76