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 > >>
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
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