Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
396.737 |
0,37%
|
228,00
|
224,61
|
228,70
|
227,71
|
| 23/04/2026 |
561.702 |
-1,83%
|
231,24
|
221,79
|
231,86
|
226,87
|
| 22/04/2026 |
430.897 |
-2,35%
|
236,67
|
229,86
|
242,24
|
231,10
|
| 21/04/2026 |
444.182 |
-0,27%
|
238,50
|
234,90
|
243,69
|
236,67
|
| 20/04/2026 |
450.764 |
1,22%
|
232,40
|
230,86
|
238,03
|
237,30
|
| 17/04/2026 |
696.254 |
0,60%
|
235,5047
|
232,62
|
240,83
|
234,43
|
| 16/04/2026 |
573.527 |
1,52%
|
229,40
|
229,40
|
233,815
|
233,04
|
| 15/04/2026 |
488.905 |
1,30%
|
228,25
|
225,695
|
231,48
|
229,64
|
| 14/04/2026 |
672.407 |
0,27%
|
227,00
|
226,05
|
231,21
|
226,70
|
| 13/04/2026 |
622.095 |
1,78%
|
224,78
|
216,47
|
226,355
|
226,09
|
| 10/04/2026 |
458.049 |
-0,42%
|
224,00
|
220,83
|
225,1989
|
222,13
|
| 09/04/2026 |
365.154 |
0,88%
|
221,12
|
218,93
|
223,99
|
223,07
|
| 08/04/2026 |
467.549 |
4,06%
|
220,50
|
220,32
|
226,69
|
221,14
|
| 07/04/2026 |
524.078 |
0,66%
|
207,2769
|
207,2769
|
214,58
|
212,51
|
| 06/04/2026 |
661.487 |
4,09%
|
202,88
|
201,57
|
211,84
|
211,12
|
| 02/04/2026 |
307.121 |
-2,14%
|
207,28
|
199,77
|
210,95
|
202,835
|
| 01/04/2026 |
410.018 |
-0,86%
|
210,40
|
204,73
|
210,40
|
207,28
|
| 31/03/2026 |
315.086 |
5,07%
|
203,0243
|
200,62
|
212,1199
|
209,08
|
| 30/03/2026 |
413.532 |
-1,65%
|
204,00
|
199,05
|
212,16
|
199,30
|
| 27/03/2026 |
344.040 |
-0,82%
|
204,42
|
200,89
|
204,85
|
202,64
|
| 26/03/2026 |
229.217 |
-1,89%
|
201,45
|
201,45
|
211,64
|
204,42
|
| 25/03/2026 |
353.986 |
0,46%
|
209,60
|
201,53
|
211,70
|
208,45
|
| 24/03/2026 |
312.884 |
0,79%
|
204,62
|
201,45
|
208,87
|
207,49
|
| 23/03/2026 |
279.705 |
1,09%
|
209,3582
|
205,805
|
212,24
|
205,87
|
| 20/03/2026 |
375.296 |
-1,28%
|
204,55
|
200,445
|
206,66
|
203,62
|
| 19/03/2026 |
440.683 |
-0,64%
|
204,99
|
202,50
|
208,4197
|
206,19
|
| 18/03/2026 |
350.517 |
-0,77%
|
206,45
|
206,45
|
213,89
|
207,51
|
| 17/03/2026 |
453.092 |
2,50%
|
204,07
|
204,07
|
211,48
|
209,06
|
| 16/03/2026 |
441.846 |
0,62%
|
205,00
|
202,62
|
208,345
|
203,97
|
| 13/03/2026 |
594.247 |
-0,65%
|
208,37
|
201,64
|
209,00
|
202,72
|
| 12/03/2026 |
591.999 |
-4,50%
|
210,51
|
203,70
|
211,95
|
204,05
|
| 11/03/2026 |
448.586 |
0,57%
|
212,47
|
210,04
|
215,555
|
213,67
|
| 10/03/2026 |
547.503 |
-0,61%
|
213,56
|
208,82
|
218,05
|
212,47
|
| 09/03/2026 |
465.239 |
-2,65%
|
215,28
|
206,92
|
217,45
|
213,78
|
| 06/03/2026 |
689.263 |
-4,39%
|
224,15
|
218,15
|
226,885
|
219,65
|
| 05/03/2026 |
484.076 |
-0,76%
|
231,42
|
227,95
|
236,50
|
229,67
|
| 04/03/2026 |
650.886 |
2,59%
|
228,90
|
227,855
|
233,49
|
231,42
|
| 03/03/2026 |
621.152 |
0,65%
|
217,5934
|
214,87
|
229,79
|
225,38
|
| 02/03/2026 |
684.234 |
-0,02%
|
217,00
|
215,33
|
224,93
|
223,92
|
| 27/02/2026 |
402.634 |
-4,69%
|
231,20
|
222,61
|
232,69
|
223,96
|
| 26/02/2026 |
600.964 |
-1,67%
|
239,9571
|
232,63
|
239,98
|
235,03
|
| 25/02/2026 |
576.772 |
1,35%
|
238,14
|
232,40
|
240,09
|
239,01
|
| 24/02/2026 |
708.472 |
1,95%
|
233,50
|
233,50
|
241,20
|
235,83
|
| 23/02/2026 |
715.477 |
-8,99%
|
253,10
|
230,00
|
253,20
|
231,32
|
| 20/02/2026 |
622.277 |
1,46%
|
250,8975
|
247,47
|
261,84
|
255,41
|
| 19/02/2026 |
446.923 |
-0,31%
|
251,72
|
247,06
|
254,33
|
251,74
|
| 18/02/2026 |
620.940 |
-3,16%
|
260,76
|
249,145
|
267,00
|
252,52
|
| 17/02/2026 |
528.981 |
-1,46%
|
261,48
|
258,14
|
265,15
|
260,76
|
| 13/02/2026 |
681.338 |
-3,48%
|
275,00
|
261,51
|
280,32
|
264,62
|
| 12/02/2026 |
1.181.871 |
8,58%
|
286,50
|
273,19
|
303,40
|
274,15
|
| 11/02/2026 |
755.862 |
-1,59%
|
258,98
|
250,31
|
263,20
|
252,495
|
| 10/02/2026 |
626.366 |
-0,47%
|
258,6836
|
255,16
|
259,79
|
256,57
|
| 09/02/2026 |
388.197 |
2,32%
|
251,49
|
250,78
|
258,64
|
257,79
|
| 06/02/2026 |
392.824 |
4,34%
|
244,00
|
243,63
|
252,29
|
251,95
|
| 05/02/2026 |
493.032 |
-1,70%
|
243,00
|
239,01
|
245,51
|
241,08
|
| 04/02/2026 |
674.335 |
5,19%
|
233,40
|
232,83
|
250,00
|
245,25
|
| 03/02/2026 |
608.604 |
-3,66%
|
246,61
|
230,94
|
246,61
|
233,16
|
| 02/02/2026 |
496.456 |
2,99%
|
235,00
|
234,21
|
246,55
|
242,01
|
| 30/01/2026 |
280.524 |
-1,25%
|
236,30
|
232,59
|
237,94
|
234,98
|
| 29/01/2026 |
419.936 |
0,73%
|
233,88
|
233,88
|
240,17
|
237,96
|
| 28/01/2026 |
358.133 |
-0,98%
|
240,00
|
234,52
|
241,37
|
236,23
|
| 27/01/2026 |
466.291 |
-2,03%
|
243,51
|
238,4401
|
245,57
|
238,56
|
| 26/01/2026 |
257.921 |
1,27%
|
239,50
|
239,50
|
244,99
|
243,51
|
| 23/01/2026 |
307.164 |
-2,55%
|
246,73
|
238,815
|
246,82
|
240,54
|
| 22/01/2026 |
459.079 |
1,58%
|
244,00
|
243,67
|
248,78
|
246,83
|
| 21/01/2026 |
377.126 |
1,79%
|
240,89
|
239,22
|
246,065
|
242,98
|
| 20/01/2026 |
377.348 |
-4,98%
|
245,00
|
238,00
|
249,74
|
238,71
|
| 16/01/2026 |
462.007 |
-2,95%
|
257,50
|
251,11
|
257,72
|
251,21
|
| 15/01/2026 |
485.230 |
-1,39%
|
260,58
|
254,80
|
264,175
|
258,85
|
| 14/01/2026 |
391.958 |
0,41%
|
258,84
|
258,84
|
264,79
|
262,51
|
| 13/01/2026 |
559.800 |
-1,13%
|
265,9473
|
261,31
|
268,00
|
261,44
|
| 12/01/2026 |
603.631 |
1,91%
|
245,31
|
245,31
|
265,19
|
264,43
|
| 09/01/2026 |
500.061 |
1,91%
|
255,60
|
252,03
|
260,41
|
259,48
|
| 08/01/2026 |
491.985 |
3,11%
|
245,02
|
243,9653
|
255,32
|
254,64
|
| 07/01/2026 |
528.611 |
-4,13%
|
259,00
|
246,30
|
259,00
|
246,96
|
| 06/01/2026 |
335.677 |
1,97%
|
260,03
|
250,45
|
260,03
|
257,61
|
| 05/01/2026 |
485.118 |
1,75%
|
249,15
|
249,15
|
257,07
|
252,64
|
| 02/01/2026 |
388.300 |
2,26%
|
246,20
|
245,97
|
252,46
|
248,30
|
| 31/12/2025 |
274.871 |
-1,59%
|
247,00
|
242,64
|
247,03
|
242,82
|
| 30/12/2025 |
371.585 |
0,41%
|
243,2255
|
242,82
|
247,04
|
242,82
|
| 29/12/2025 |
457.147 |
-0,22%
|
245,49
|
241,80
|
246,90
|
245,74
|
| 26/12/2025 |
487.404 |
0,15%
|
245,49
|
243,69
|
246,6388
|
246,27
|
| 24/12/2025 |
312.102 |
-1,02%
|
247,88
|
241,88
|
248,55
|
245,90
|
| 23/12/2025 |
434.080 |
-1,05%
|
248,08
|
245,47
|
250,55
|
246,76
|
| 22/12/2025 |
546.248 |
-0,90%
|
251,65
|
248,24
|
255,235
|
249,38
|
| 19/12/2025 |
344.613 |
-0,42%
|
252,70
|
251,17
|
256,80
|
251,65
|
| 18/12/2025 |
451.840 |
-0,61%
|
254,00
|
249,58
|
259,09
|
252,71
|
| 17/12/2025 |
281.942 |
-2,64%
|
261,17
|
253,20
|
266,09
|
254,27
|
| 16/12/2025 |
246.101 |
-1,55%
|
265,29
|
261,08
|
267,54
|
261,17
|
| 15/12/2025 |
376.501 |
-1,16%
|
271,00
|
263,10
|
273,05
|
265,29
|
| 12/12/2025 |
352.923 |
-1,88%
|
274,67
|
265,97
|
274,67
|
268,39
|
| 11/12/2025 |
366.971 |
0,83%
|
271,40
|
268,00
|
275,33
|
273,54
|
| 10/12/2025 |
289.987 |
2,29%
|
264,03
|
263,90
|
274,17
|
271,30
|
| 09/12/2025 |
249.888 |
0,31%
|
264,41
|
261,71
|
267,33
|
265,24
|
| 08/12/2025 |
318.985 |
-0,15%
|
266,08
|
261,63
|
267,65
|
264,41
|
| 05/12/2025 |
390.399 |
0,67%
|
263,20
|
261,39
|
267,82
|
264,81
|
| 04/12/2025 |
385.283 |
1,43%
|
260,00
|
259,5975
|
264,24
|
263,05
|
| 03/12/2025 |
436.038 |
2,36%
|
253,37
|
252,86
|
259,5799
|
259,34
|
| 02/12/2025 |
355.660 |
0,83%
|
254,99
|
252,02
|
255,28
|
253,37
|
| 01/12/2025 |
282.693 |
-0,52%
|
249,60
|
248,335
|
254,23
|
251,29
|
