Zebra Technologies Corp - CL A (ZBRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	184.121	0,00%	309,00	306,55	313,67	308,93
28/06/2024	184.121	0,63%	309,00	306,55	313,67	308,93
27/06/2024	112.756	-0,04%	307,03	304,97	308,97	306,99
26/06/2024	104.926	0,35%	303,93	303,35	307,12	307,12
25/06/2024	138.331	-0,22%	308,20	304,85	309,10	306,04
24/06/2024	208.664	2,23%	300,47	300,05	307,70	306,71
21/06/2024	302.449	1,14%	297,71	295,70	301,01	300,01
20/06/2024	171.532	0,47%	296,00	295,05	298,00	296,64
19/06/2024	181.655	0,00%	302,09	294,45	302,09	295,25
18/06/2024	181.655	-2,03%	302,09	294,45	302,09	295,25
17/06/2024	205.461	0,34%	300,95	298,645	303,59	302,40
14/06/2024	160.709	-2,44%	305,49	298,68	302,39	301,37
13/06/2024	209.386	1,43%	307,64	304,61	309,21	308,91
12/06/2024	125.284	1,06%	301,01	303,0201	310,11	304,56
11/06/2024	109.104	-0,40%	301,01	299,04	302,85	301,38
10/06/2024	150.996	0,59%	298,82	295,23	303,765	302,60
07/06/2024	126.603	-2,17%	305,22	300,43	308,03	300,83
06/06/2024	100.720	0,00%	307,12	304,25	308,6999	307,49
05/06/2024	171.062	1,56%	304,80	303,00	309,99	307,50
04/06/2024	123.102	-1,58%	303,98	301,38	307,89	302,77
03/06/2024	202.828	-1,51%	314,10	302,275	314,625	307,63
31/05/2024	276.754	-1,35%	316,61	308,1593	318,40	312,3587
30/05/2024	157.320	-0,10%	319,55	315,31	319,55	316,62
29/05/2024	122.668	-2,85%	328,33	315,3402	322,29	316,93
28/05/2024	200.054	-0,23%	328,33	324,12	328,50	326,24
27/05/2024	68.473	0,00%	325,31	323,37	327,00	327,00
24/05/2024	68.473	0,01%	325,31	323,37	327,00	327,00
23/05/2024	181.409	-0,89%	328,70	321,3004	328,70	324,06
22/05/2024	177.978	1,62%	321,71	321,71	327,075	326,98
21/05/2024	171.330	0,51%	316,24	317,0711	322,48	321,78
20/05/2024	204.522	0,71%	316,24	316,48	320,54	320,16
17/05/2024	162.954	-0,62%	323,00	317,55	320,66	317,89
16/05/2024	152.562	-1,24%	323,00	319,67	324,06	319,86
15/05/2024	120.729	0,90%	323,00	322,213	325,10	323,87
14/05/2024	164.537	1,58%	318,39	318,39	322,78	320,98
13/05/2024	136.431	0,06%	319,10	315,57	320,115	316,00
10/05/2024	211.947	-0,22%	319,04	314,1995	319,08	315,80
09/05/2024	153.948	-1,08%	319,04	315,065	319,39	316,50
08/05/2024	198.084	0,65%	314,94	312,19	320,055	319,95
07/05/2024	179.612	0,66%	315,48	314,25	320,677	317,87
06/05/2024	244.394	2,00%	312,15	312,1976	319,45	315,79
03/05/2024	303.313	-1,00%	315,65	308,93	317,07	309,59
02/05/2024	316.578	1,18%	312,23	303,215	315,17	312,71
01/05/2024	410.322	-1,75%	293,50	303,49	315,52	309,05
30/04/2024	493.012	4,85%	293,50	304,21	322,9517	314,56
29/04/2024	366.838	0,94%	293,50	292,78	303,84	300,01
26/04/2024	331.850	1,60%	293,50	292,78	299,15	297,21
25/04/2024	525.718	5,41%	274,36	271,63	293,285	292,53
24/04/2024	217.121	0,35%	271,55	274,29	280,92	277,53
23/04/2024	165.608	1,82%	271,55	271,55	277,45	276,56
22/04/2024	198.049	1,33%	271,74	267,211	274,87	271,63
19/04/2024	255.872	-1,82%	273,03	266,95	274,87	268,07
18/04/2024	255.340	-1,13%	274,00	271,505	277,03	273,03
17/04/2024	95.776	-1,53%	280,65	275,88	284,49	276,14
16/04/2024	164.175	-0,91%	280,65	278,22	283,28	280,415
15/04/2024	152.936	-2,31%	292,32	281,53	293,41	283,00
12/04/2024	146.769	-2,64%	297,38	287,89	295,03	289,68
11/04/2024	148.418	-0,79%	297,38	292,25	304,81	297,54
10/04/2024	183.543	-2,05%	297,38	296,415	300,91	299,91
09/04/2024	231.435	3,13%	295,11	299,45	306,955	306,17
08/04/2024	114.978	2,24%	295,11	293,76	299,34	296,87
05/04/2024	146.352	-0,88%	291,91	287,57	292,19	290,38
04/04/2024	308.307	0,07%	295,78	291,895	303,61	292,96
03/04/2024	261.150	-1,27%	294,08	291,245	296,19	292,75
02/04/2024	342.748	-1,50%	302,59	293,245	297,665	296,50
01/04/2024	288.025	-0,15%	302,59	298,065	304,56	301,00
28/03/2024	272.685	0,66%	300,24	298,035	302,63	301,13
27/03/2024	261.584	1,85%	293,15	292,64	299,55	296,77
26/03/2024	169.298	-2,20%	300,00	291,035	301,52	291,38
25/03/2024	323.164	2,23%	293,87	291,295	299,515	297,94
22/03/2024	143.247	-1,23%	293,87	290,16	293,87	291,44
21/03/2024	125.258	3,24%	289,02	287,875	296,44	295,06
20/03/2024	274.883	0,22%	284,93	278,84	287,065	285,81
19/03/2024	166.638	-0,27%	277,50	283,495	287,525	285,19
18/03/2024	153.251	0,04%	277,50	283,68	287,4399	285,97
15/03/2024	421.135	1,72%	277,50	277,50	286,22	286,62
14/03/2024	237.944	-0,96%	282,08	279,05	285,21	281,77
13/03/2024	206.544	-0,33%	284,07	283,615	286,115	284,50
12/03/2024	170.659	1,86%	281,11	278,445	286,905	285,4329
11/03/2024	187.841	-0,84%	282,30	279,185	282,75	280,23
08/03/2024	249.909	-2,08%	289,42	282,43	290,47	282,59
07/03/2024	144.747	0,46%	289,42	285,42	290,635	288,59
06/03/2024	116.743	0,96%	289,25	284,19	289,58	287,27
05/03/2024	222.961	-2,44%	290,65	282,17	289,76	284,54
04/03/2024	337.093	0,69%	290,65	286,0084	293,57	291,65
01/03/2024	276.914	3,64%	279,68	278,75	289,94	289,64
29/02/2024	265.102	2,45%	276,05	275,76	282,00	279,48
28/02/2024	109.614	-1,08%	272,29	270,83	274,16	272,80
27/02/2024	126.662	-0,82%	273,89	274,48	279,41	275,78
26/02/2024	229.758	1,12%	273,89	272,40	279,41	278,06
23/02/2024	158.221	-1,61%	278,21	274,99	279,53	274,99
22/02/2024	199.706	1,84%	278,27	277,20	283,905	279,48
21/02/2024	245.441	0,92%	269,73	268,65	276,07	274,43
20/02/2024	362.773	-1,28%	282,41	268,10	272,39	271,93
19/02/2024	250.618	0,00%	282,41	272,00	282,41	275,46
16/02/2024	250.618	8,90%	282,41	272,00	282,41	275,46
15/02/2024	760.400	12,17%	276,57	273,28	294,99	283,75
14/02/2024	358.730	2,91%	249,47	248,34	255,355	252,96
13/02/2024	458.728	-5,24%	248,36	243,79	253,105	245,80
12/02/2024	261.982	2,49%	248,36	253,9256	260,00	259,40