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 > >>
09/02/2024	225.969	1,70%	248,36	248,36	253,73	251,33
08/02/2024	216.419	0,00%	243,67	245,68	249,745	247,12
07/02/2024	338.232	1,91%	243,67	240,41	247,62	247,11
06/02/2024	303.583	0,17%	241,15	241,15	243,41	242,49
05/02/2024	232.819	-1,79%	242,92	239,09	244,095	242,07
02/02/2024	289.151	1,60%	240,21	237,06	247,94	246,48
01/02/2024	285.310	1,27%	250,00	233,95	242,74	242,60
31/01/2024	263.729	-4,53%	250,00	238,48	250,00	239,549
30/01/2024	215.678	-1,96%	255,98	250,56	255,98	250,91
29/01/2024	319.628	1,49%	250,72	249,71	256,02	255,93
26/01/2024	195.292	-1,88%	256,98	251,68	258,284	252,17
25/01/2024	226.307	1,11%	257,98	255,47	260,745	256,99
24/01/2024	382.411	-0,75%	259,14	251,67	259,14	254,17
23/01/2024	121.420	0,60%	255,85	252,62	257,435	256,09
22/01/2024	208.055	2,20%	251,85	250,37	258,20	254,57
19/01/2024	247.735	-0,20%	250,44	245,29	251,32	249,09
18/01/2024	345.026	4,36%	240,40	237,75	250,02	249,59
17/01/2024	270.355	-1,79%	240,00	236,19	240,34	239,17
16/01/2024	289.009	-2,15%	256,77	240,22	244,54	243,52
15/01/2024	336.464	-2,42%	256,77	243,56	259,17	248,87
12/01/2024	336.464	-2,42%	256,77	243,56	259,17	248,87
11/01/2024	246.735	-0,09%	256,00	248,51	256,87	255,03
10/01/2024	175.849	-0,46%	256,00	252,495	256,9323	255,27
09/01/2024	199.776	-1,78%	255,82	255,16	259,6644	256,44
08/01/2024	300.267	3,32%	252,11	251,355	262,28	261,09
05/01/2024	209.356	-0,11%	252,21	252,145	257,1567	252,69
04/01/2024	287.062	0,18%	251,10	250,53	255,41	252,97
03/01/2024	270.252	-5,77%	268,56	252,375	265,55	252,52
02/01/2024	262.220	-1,96%	268,56	265,515	270,74	267,98
29/12/2023	168.263	-0,73%	274,73	272,77	276,3099	273,331
28/12/2023	146.726	-0,16%	274,11	273,115	276,39	275,35
27/12/2023	130.196	0,11%	270,00	273,265	276,65	275,79
26/12/2023	174.686	2,26%	270,00	269,43	276,08	275,50
22/12/2023	176.660	1,55%	266,77	266,03	269,83	269,41
21/12/2023	187.158	1,41%	264,76	261,67	266,15	265,31
20/12/2023	242.826	-2,90%	269,61	261,37	269,55	261,61
19/12/2023	273.538	1,03%	269,17	265,68	271,79	269,42
18/12/2023	298.984	-1,30%	269,17	264,40	270,50	266,68
15/12/2023	631.880	-0,73%	269,17	268,0686	280,29	270,18
14/12/2023	778.683	11,13%	248,56	247,46	274,44	271,63
13/12/2023	190.246	2,11%	238,64	235,935	244,99	244,43
12/12/2023	145.390	-0,11%	240,00	238,22	241,12	239,38
11/12/2023	264.689	1,49%	235,94	235,94	239,76	239,65
08/12/2023	123.123	1,24%	235,17	232,68	237,80	236,13
07/12/2023	206.978	-3,36%	235,17	232,99	236,97	226,27
06/12/2023	126.355	-0,10%	238,39	233,84	238,72	234,13
05/12/2023	151.512	-2,09%	238,39	232,57	238,39	234,36
04/12/2023	169.192	-0,77%	239,43	236,77	242,98	239,37
01/12/2023	256.882	1,79%	235,40	232,775	241,895	241,22
30/11/2023	364.977	0,15%	237,72	235,35	238,263	236,98
29/11/2023	276.396	1,17%	236,13	235,66	240,06	236,62
28/11/2023	309.296	1,03%	230,72	229,65	234,4229	233,89
27/11/2023	375.327	1,13%	223,06	227,785	233,62	231,50
24/11/2023	116.797	1,36%	223,06	226,38	229,65	228,92
23/11/2023	342.122	4,85%	223,06	221,605	226,995	233,19
22/11/2023	341.865	1,55%	223,06	221,605	226,995	225,86
21/11/2023	188.113	0,85%	218,49	217,38	223,04	222,41
20/11/2023	239.801	1,16%	218,84	216,60	221,78	220,54
17/11/2023	249.717	1,18%	218,46	215,27	218,695	218,02
16/11/2023	216.369	-0,68%	216,22	212,40	217,49	215,48
15/11/2023	366.692	0,60%	215,65	215,65	224,21	216,96
14/11/2023	364.942	6,44%	209,00	209,00	216,50	215,66
13/11/2023	290.196	-1,73%	204,40	202,01	205,08	202,61
10/11/2023	448.200	1,81%	202,92	202,455	207,21	206,18
09/11/2023	346.336	-1,90%	208,00	201,425	208,15	202,52
08/11/2023	366.917	-0,77%	204,50	204,08	210,37	206,44
07/11/2023	465.614	0,98%	213,86	202,595	208,21	208,04
06/11/2023	278.664	-3,86%	210,87	205,21	213,86	206,02
03/11/2023	364.383	3,53%	210,87	198,19	217,14	214,30
02/11/2023	516.342	4,55%	209,57	198,19	207,19	207,00
01/11/2023	567.488	-5,46%	209,57	194,5937	212,495	197,99
31/10/2023	625.360	-0,16%	213,90	203,085	213,90	209,43
30/10/2023	665.458	1,25%	207,50	204,61	211,21	209,77
27/10/2023	162.013	1,16%	204,60	201,44	207,54	207,21
26/10/2023	535.014	2,98%	200,00	199,505	207,355	204,83
25/10/2023	380.475	-3,40%	203,83	196,13	205,23	198,91
24/10/2023	236.724	0,30%	206,49	203,11	207,30	205,91
23/10/2023	347.499	0,36%	203,81	202,70	208,73	205,29
20/10/2023	567.611	-0,70%	204,84	201,285	205,00	204,55
19/10/2023	328.584	-1,50%	209,40	205,12	213,715	205,99
18/10/2023	248.218	-1,82%	212,29	207,77	211,08	209,12
17/10/2023	276.532	-0,92%	212,29	206,84	216,335	212,99
16/10/2023	272.756	3,89%	207,32	206,84	216,00	214,97
13/10/2023	329.270	-1,87%	210,59	205,185	210,59	206,92
12/10/2023	419.351	-2,90%	218,33	208,02	218,33	210,87
11/10/2023	574.031	-2,56%	222,04	215,32	223,2712	216,6983
10/10/2023	247.237	-0,08%	221,17	221,76	227,54	222,40
09/10/2023	196.651	-0,57%	227,38	220,175	223,46	222,58
06/10/2023	276.911	0,59%	227,38	220,10	225,02	223,85
05/10/2023	346.414	-3,64%	232,05	219,42	228,43	222,54
04/10/2023	338.057	0,27%	232,05	227,79	232,05	230,94
03/10/2023	235.100	-1,41%	230,97	228,16	232,80	230,33
02/10/2023	187.959	-1,23%	238,69	232,24	236,6965	233,63
29/09/2023	279.981	-0,14%	238,69	235,965	241,6125	236,53
28/09/2023	402.774	4,85%	224,16	222,595	238,99	236,87
27/09/2023	255.548	0,87%	224,16	222,595	226,98	225,91
26/09/2023	252.984	-1,84%	225,97	222,58	226,65	223,96
25/09/2023	233.071	0,44%	225,75	225,75	230,76	228,15
22/09/2023	336.256	-0,67%	232,93	224,57	234,33	227,15
21/09/2023	474.628	-3,03%	245,09	228,58	234,33	228,68