Motorola Solutions Inc (MSI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
329.947 |
-0,60%
|
499,70
|
495,44
|
499,9188
|
496,70
|
| 29/11/2024 |
148.650 |
-0,01%
|
500,66
|
482,00
|
503,62
|
499,70
|
| 27/11/2024 |
273.520 |
0,82%
|
496,22
|
491,56
|
502,19
|
500,66
|
| 26/11/2024 |
290.243 |
1,68%
|
489,99
|
487,3101
|
502,02
|
496,58
|
| 25/11/2024 |
577.931 |
-2,50%
|
503,75
|
487,3101
|
503,75
|
488,37
|
| 22/11/2024 |
201.555 |
1,23%
|
496,92
|
491,51
|
502,46
|
500,90
|
| 21/11/2024 |
348.568 |
0,46%
|
488,95
|
485,18
|
496,92
|
494,84
|
| 20/11/2024 |
221.604 |
1,05%
|
488,02
|
484,53
|
493,375
|
492,60
|
| 19/11/2024 |
199.326 |
-0,59%
|
488,615
|
484,53
|
494,38
|
487,46
|
| 18/11/2024 |
261.130 |
0,28%
|
490,96
|
486,61
|
494,38
|
490,35
|
| 15/11/2024 |
282.353 |
-0,95%
|
496,26
|
487,79
|
498,78
|
489,00
|
| 14/11/2024 |
289.477 |
-0,60%
|
495,77
|
492,235
|
499,81
|
493,70
|
| 13/11/2024 |
218.862 |
-0,15%
|
499,67
|
493,01
|
501,7493
|
496,70
|
| 12/11/2024 |
273.590 |
0,10%
|
505,07
|
458,1599
|
525,00
|
497,45
|
| 11/11/2024 |
355.842 |
-1,51%
|
507,86
|
496,925
|
507,86
|
496,96
|
| 08/11/2024 |
589.609 |
7,37%
|
471,475
|
465,955
|
506,72
|
504,60
|
| 07/11/2024 |
299.907 |
0,18%
|
476,451
|
464,417
|
478,90
|
469,95
|
| 06/11/2024 |
343.942 |
1,52%
|
457,95
|
457,95
|
485,00
|
469,13
|
| 05/11/2024 |
216.505 |
%
|
457,95
|
458,50
|
462,955
|
462,09
|
| 04/11/2024 |
236.150 |
%
|
454,66
|
455,465
|
460,54
|
458,18
|
| 01/11/2024 |
322.595 |
%
|
454,29
|
451,9405
|
456,57
|
453,89
|
| 31/10/2024 |
363.732 |
%
|
450,49
|
448,95
|
453,9253
|
449,35
|
| 30/10/2024 |
261.355 |
%
|
458,00
|
452,85
|
458,395
|
453,00
|
| 29/10/2024 |
202.040 |
%
|
464,96
|
457,53
|
460,88
|
458,23
|
| 28/10/2024 |
297.237 |
%
|
464,96
|
453,8001
|
464,50
|
457,39
|
| 25/10/2024 |
129.124 |
%
|
467,29
|
461,64
|
466,99
|
462,32
|
| 24/10/2024 |
203.519 |
%
|
467,29
|
464,3347
|
468,2499
|
465,38
|
| 23/10/2024 |
348.717 |
%
|
469,05
|
466,18
|
472,36
|
467,08
|
| 22/10/2024 |
312.392 |
%
|
474,37
|
470,00
|
476,1405
|
470,18
|
| 18/10/2024 |
215.434 |
%
|
479,49
|
473,65
|
476,82
|
475,20
|
| 17/10/2024 |
195.759 |
%
|
479,49
|
476,37
|
480,2799
|
477,62
|
| 16/10/2024 |
214.288 |
%
|
471,81
|
469,4201
|
476,795
|
476,55
|
| 15/10/2024 |
224.381 |
%
|
476,045
|
473,11
|
477,89
|
473,41
|
| 14/10/2024 |
220.903 |
%
|
468,71
|
468,96
|
475,97
|
472,99
|
| 11/10/2024 |
212.532 |
%
|
466,33
|
463,71
|
468,61
|
467,94
|
| 10/10/2024 |
362.686 |
%
|
452,64
|
461,46
|
466,57
|
464,63
|
| 09/10/2024 |
373.971 |
%
|
452,64
|
455,38
|
467,855
|
466,55
|
| 08/10/2024 |
363.580 |
%
|
452,64
|
452,48
|
458,90
|
457,91
|
| 07/10/2024 |
257.981 |
%
|
449,52
|
448,48
|
452,515
|
449,19
|
| 04/10/2024 |
367.495 |
%
|
448,805
|
445,6206
|
450,53
|
450,30
|
| 03/10/2024 |
403.818 |
%
|
448,805
|
443,82
|
449,56
|
449,11
|
| 02/10/2024 |
168.582 |
%
|
447,10
|
446,4201
|
450,24
|
449,50
|
| 01/10/2024 |
239.310 |
%
|
447,19
|
446,28
|
449,68
|
449,08
|
| 30/09/2024 |
196.513 |
%
|
447,04
|
444,79
|
450,95
|
449,63
|
| 27/09/2024 |
200.806 |
%
|
447,04
|
444,2057
|
448,019
|
446,36
|
