Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
248.022 |
-0,23%
|
344,00
|
341,97
|
349,99
|
346,63
|
| 17/09/2026 |
259.744 |
2,05%
|
347,6906
|
341,03
|
349,18
|
347,81
|
| 16/09/2026 |
243.651 |
-0,38%
|
343,00
|
338,64
|
347,52
|
341,18
|
| 15/09/2026 |
279.038 |
-2,58%
|
354,00
|
340,37
|
355,94
|
342,73
|
| 14/09/2026 |
295.473 |
0,41%
|
345,00
|
341,1438
|
354,38
|
351,81
|
| 11/09/2026 |
309.027 |
1,85%
|
346,19
|
346,19
|
356,765
|
350,37
|
| 10/09/2026 |
259.514 |
-0,24%
|
340,09
|
336,3998
|
346,785
|
344,01
|
| 09/09/2026 |
274.643 |
-2,19%
|
348,00
|
343,24
|
356,97
|
344,83
|
| 08/09/2026 |
258.802 |
-2,87%
|
365,15
|
348,66
|
365,15
|
352,54
|
| 04/09/2026 |
257.913 |
1,49%
|
363,00
|
351,24
|
365,00
|
362,74
|
| 03/09/2026 |
258.096 |
1,83%
|
351,5701
|
348,655
|
358,34
|
357,50
|
| 02/09/2026 |
287.688 |
2,19%
|
345,00
|
341,97
|
354,32
|
351,11
|
| 01/09/2026 |
419.720 |
-2,82%
|
353,55
|
342,60
|
354,99
|
343,70
|
| 31/08/2026 |
229.544 |
-0,75%
|
355,00
|
351,04
|
356,88
|
353,55
|
| 28/08/2026 |
348.508 |
-1,28%
|
360,00
|
353,58
|
369,00
|
356,45
|
| 27/08/2026 |
297.790 |
0,35%
|
356,00
|
356,00
|
366,9099
|
361,11
|
| 26/08/2026 |
276.830 |
-0,14%
|
359,20
|
359,00
|
367,175
|
359,84
|
| 25/08/2026 |
247.777 |
-0,77%
|
379,2707
|
359,78
|
379,2707
|
360,52
|
| 24/08/2026 |
357.655 |
-1,43%
|
367,00
|
358,43
|
367,97
|
363,30
|
| 21/08/2026 |
362.783 |
2,22%
|
365,00
|
358,97
|
371,28
|
368,51
|
| 20/08/2026 |
299.354 |
1,55%
|
353,4055
|
345,00
|
363,995
|
360,52
|
| 19/08/2026 |
367.684 |
-3,22%
|
370,00
|
353,90
|
371,27
|
354,65
|
| 18/08/2026 |
311.272 |
-1,30%
|
365,5731
|
363,6291
|
370,43
|
366,42
|
| 17/08/2026 |
521.036 |
-1,27%
|
375,00
|
369,31
|
378,6999
|
371,26
|
| 14/08/2026 |
314.565 |
-1,01%
|
382,01
|
371,105
|
384,20
|
376,03
|
| 13/08/2026 |
410.584 |
0,33%
|
382,13
|
376,2199
|
384,04
|
379,63
|
| 12/08/2026 |
421.422 |
-1,24%
|
386,89
|
374,02
|
386,89
|
378,37
|
| 11/08/2026 |
333.207 |
1,30%
|
379,00
|
376,26
|
385,1061
|
383,06
|
| 10/08/2026 |
330.721 |
0,46%
|
376,99
|
373,38
|
380,8235
|
378,08
|
| 07/08/2026 |
393.935 |
3,36%
|
365,37
|
365,37
|
383,63
|
376,49
|
| 06/08/2026 |
460.176 |
-1,25%
|
372,0202
|
363,745
|
372,30
|
364,24
|
| 05/08/2026 |
838.328 |
0,09%
|
367,00
|
361,17
|
376,74
|
368,99
|
| 04/08/2026 |
1.709.737 |
26,53%
|
324,00
|
320,00
|
369,79
|
368,83
|
| 03/08/2026 |
794.451 |
-2,73%
|
300,00
|
285,81
|
300,99
|
291,64
|
| 31/07/2026 |
431.572 |
1,82%
|
283,08
|
287,0801
|
295,765
|
293,82
|
| 30/07/2026 |
487.620 |
2,02%
|
283,76
|
276,53
|
292,76
|
288,57
|
| 29/07/2026 |
628.687 |
-0,55%
|
284,00
|
280,93
|
289,0488
|
282,98
|
| 28/07/2026 |
758.038 |
7,63%
|
262,375
|
261,554
|
284,83
|
284,40
|
| 27/07/2026 |
323.932 |
1,77%
|
261,01
|
261,01
|
268,42
|
264,59
|
| 24/07/2026 |
236.450 |
1,13%
|
258,46
|
256,67
|
265,67
|
259,92
|
| 23/07/2026 |
352.530 |
-2,03%
|
262,51
|
254,10
|
263,82
|
256,95
|
| 22/07/2026 |
348.143 |
0,23%
|
264,00
|
255,41
|
264,585
|
262,75
|
| 21/07/2026 |
568.083 |
-0,89%
|
261,00
|
253,7101
|
264,01
|
262,40
|
| 20/07/2026 |
311.824 |
-1,04%
|
268,51
|
260,07
|
269,41
|
264,69
|
| 17/07/2026 |
379.764 |
1,12%
|
261,00
|
256,00
|
269,40
|
267,40
|
| 16/07/2026 |
306.578 |
3,97%
|
254,99
|
252,26
|
266,16
|
265,04
|
| 15/07/2026 |
363.250 |
-1,90%
|
260,11
|
250,32
|
260,99
|
255,17
|
| 14/07/2026 |
262.996 |
-2,48%
|
271,54
|
258,505
|
271,54
|
260,11
|
| 13/07/2026 |
376.987 |
-2,10%
|
274,94
|
264,46
|
276,2025
|
266,71
|
| 10/07/2026 |
301.927 |
-0,05%
|
273,94
|
270,97
|
276,98
|
272,52
|
| 09/07/2026 |
296.535 |
3,12%
|
269,28
|
262,97
|
273,46
|
272,65
|
| 08/07/2026 |
221.132 |
-0,05%
|
262,00
|
256,475
|
264,685
|
264,32
|
| 07/07/2026 |
300.539 |
-2,08%
|
274,5072
|
260,70
|
274,5072
|
264,65
|
| 06/07/2026 |
389.672 |
1,17%
|
267,00
|
265,64
|
276,00
|
270,29
|
| 02/07/2026 |
395.177 |
-0,26%
|
267,80
|
265,64
|
273,145
|
267,18
|
| 01/07/2026 |
542.604 |
1,96%
|
263,00
|
260,33
|
274,55
|
267,85
|
| 30/06/2026 |
478.390 |
2,91%
|
254,53
|
251,01
|
263,57
|
263,26
|
| 29/06/2026 |
385.043 |
1,77%
|
256,0088
|
248,67
|
256,04
|
255,81
|
| 26/06/2026 |
421.555 |
3,52%
|
225,40
|
225,40
|
252,83
|
251,53
|
| 25/06/2026 |
463.919 |
-2,05%
|
259,00
|
242,04
|
259,00
|
243,39
|
| 24/06/2026 |
422.308 |
4,26%
|
231,0033
|
231,0033
|
249,82
|
247,78
|
| 23/06/2026 |
320.183 |
-3,18%
|
241,0267
|
237,69
|
244,45
|
237,72
|
| 18/06/2026 |
505.006 |
1,29%
|
235,74
|
232,91
|
245,69
|
245,69
|
| 17/06/2026 |
415.298 |
-1,92%
|
238,20
|
232,205
|
239,76
|
232,98
|
| 16/06/2026 |
530.032 |
-0,92%
|
241,96
|
236,60
|
245,6499
|
237,39
|
| 15/06/2026 |
459.953 |
4,97%
|
232,01
|
232,01
|
240,79
|
240,05
|
| 12/06/2026 |
342.488 |
2,69%
|
224,98
|
220,41
|
228,77
|
228,42
|
| 11/06/2026 |
535.588 |
2,56%
|
218,00
|
211,86
|
222,64
|
222,44
|
| 10/06/2026 |
551.340 |
-7,37%
|
234,20
|
214,47
|
234,20
|
216,79
|
| 09/06/2026 |
521.071 |
0,52%
|
235,00
|
222,7658
|
239,56
|
234,20
|
| 08/06/2026 |
567.869 |
0,40%
|
232,64
|
229,27
|
236,82
|
233,04
|
| 05/06/2026 |
631.640 |
-5,70%
|
244,53
|
228,97
|
245,48
|
232,11
|
| 04/06/2026 |
423.367 |
-1,53%
|
248,01
|
245,37
|
252,30
|
245,48
|
| 03/06/2026 |
445.148 |
-1,95%
|
259,3552
|
245,65
|
259,3552
|
249,30
|
| 02/06/2026 |
506.306 |
1,66%
|
249,96
|
248,45
|
255,68
|
254,44
|
| 01/06/2026 |
663.859 |
2,60%
|
243,00
|
242,01
|
251,97
|
249,96
|
| 29/05/2026 |
665.350 |
-1,72%
|
250,00
|
242,33
|
250,00
|
243,63
|
| 28/05/2026 |
673.326 |
-1,83%
|
258,22
|
243,755
|
258,22
|
247,90
|
| 27/05/2026 |
556.146 |
0,03%
|
252,19
|
248,585
|
258,00
|
252,51
|
| 26/05/2026 |
720.230 |
-1,22%
|
259,99
|
249,57
|
266,888
|
252,44
|
| 22/05/2026 |
853.408 |
5,60%
|
244,00
|
244,00
|
257,14
|
255,55
|
| 21/05/2026 |
686.435 |
-0,50%
|
244,4985
|
234,035
|
245,04
|
242,26
|
| 20/05/2026 |
701.115 |
-1,49%
|
251,00
|
239,56
|
251,00
|
243,47
|
| 19/05/2026 |
635.830 |
-5,01%
|
258,00
|
246,70
|
259,845
|
247,15
|
| 18/05/2026 |
660.724 |
0,27%
|
259,5619
|
254,86
|
263,345
|
260,06
|
| 15/05/2026 |
532.241 |
-0,48%
|
253,80
|
253,0001
|
260,49
|
259,35
|
| 14/05/2026 |
778.643 |
4,60%
|
246,90
|
245,00
|
261,41
|
258,10
|
| 13/05/2026 |
860.925 |
2,06%
|
246,00
|
237,03
|
250,99
|
246,76
|
| 12/05/2026 |
1.937.880 |
11,45%
|
246,11
|
238,49
|
259,335
|
241,79
|
| 11/05/2026 |
600.599 |
-4,01%
|
225,50
|
216,405
|
234,3502
|
216,96
|
| 08/05/2026 |
443.190 |
-1,21%
|
232,00
|
222,65
|
232,00
|
226,03
|
| 07/05/2026 |
395.215 |
-0,50%
|
228,50
|
227,58
|
233,84
|
228,62
|
| 06/05/2026 |
305.359 |
0,60%
|
232,25
|
225,74
|
232,25
|
229,76
|
| 05/05/2026 |
432.045 |
2,08%
|
225,10
|
221,45
|
229,00
|
228,39
|
| 04/05/2026 |
351.249 |
-1,51%
|
225,70
|
219,53
|
229,96
|
223,73
|
| 01/05/2026 |
490.943 |
0,36%
|
226,26
|
223,95
|
229,50
|
227,08
|
| 30/04/2026 |
616.759 |
4,93%
|
217,06
|
213,77
|
227,83
|
226,26
|
| 29/04/2026 |
507.456 |
-1,63%
|
219,16
|
214,715
|
220,215
|
215,54
|
| 28/04/2026 |
520.549 |
-0,80%
|
220,04
|
217,91
|
222,715
|
219,24
|
| 27/04/2026 |
44.986 |
-1,31%
|
230,00
|
221,00
|
231,435
|
221,00
|
