Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
169.876 |
0,90%
|
252,00
|
251,1315
|
254,97
|
252,75
|
| 26/11/2025 |
411.159 |
0,48%
|
254,00
|
248,0041
|
254,00
|
250,50
|
| 25/11/2025 |
533.301 |
2,83%
|
242,45
|
242,45
|
250,65
|
249,31
|
| 24/11/2025 |
526.174 |
0,62%
|
242,70
|
240,92
|
245,99
|
242,45
|
| 21/11/2025 |
762.513 |
5,49%
|
232,00
|
229,47
|
242,81
|
240,95
|
| 20/11/2025 |
631.603 |
-1,09%
|
234,93
|
227,19
|
238,09
|
228,40
|
| 19/11/2025 |
492.962 |
0,01%
|
232,99
|
229,87
|
234,05
|
230,93
|
| 18/11/2025 |
560.583 |
-0,86%
|
232,00
|
227,54
|
234,00
|
230,90
|
| 17/11/2025 |
386.976 |
-3,39%
|
239,9502
|
231,13
|
241,28
|
232,71
|
| 14/11/2025 |
664.118 |
-0,42%
|
238,348
|
237,12
|
243,485
|
240,56
|
| 13/11/2025 |
750.450 |
-5,52%
|
256,43
|
240,91
|
258,00
|
241,57
|
| 12/11/2025 |
452.946 |
0,20%
|
255,17
|
255,17
|
260,26
|
255,69
|
| 11/11/2025 |
352.196 |
-2,10%
|
260,52
|
254,74
|
261,575
|
255,17
|
| 10/11/2025 |
532.473 |
0,42%
|
264,85
|
256,74
|
265,80
|
260,63
|
| 07/11/2025 |
547.144 |
0,45%
|
255,01
|
252,14
|
259,54
|
259,54
|
| 06/11/2025 |
298.041 |
-3,14%
|
266,50
|
256,79
|
267,98
|
258,24
|
| 05/11/2025 |
714.901 |
2,19%
|
260,00
|
257,74
|
268,75
|
266,27
|
| 04/11/2025 |
497.085 |
-3,80%
|
267,15
|
260,14
|
268,71
|
260,35
|
| 03/11/2025 |
482.485 |
0,49%
|
271,16
|
268,805
|
276,04
|
270,58
|
| 31/10/2025 |
412.615 |
3,00%
|
262,00
|
261,60
|
272,07
|
269,25
|
| 30/10/2025 |
677.800 |
-3,47%
|
270,77
|
260,45
|
270,77
|
261,37
|
| 29/10/2025 |
791.533 |
-1,29%
|
272,50
|
269,11
|
277,00
|
270,77
|
| 28/10/2025 |
2.199.720 |
-11,68%
|
298,23
|
259,02
|
299,25
|
274,31
|
| 27/10/2025 |
702.318 |
0,57%
|
313,10
|
309,30
|
315,00
|
310,57
|
| 24/10/2025 |
420.425 |
-1,62%
|
317,07
|
308,465
|
320,67
|
308,82
|
| 23/10/2025 |
508.438 |
3,72%
|
304,10
|
301,02
|
314,39
|
313,89
|
| 22/10/2025 |
320.509 |
-1,17%
|
304,7625
|
299,21
|
308,22
|
302,63
|
| 21/10/2025 |
285.572 |
1,58%
|
301,45
|
300,75
|
308,83
|
306,21
|
| 20/10/2025 |
275.946 |
2,78%
|
294,94
|
294,94
|
304,74
|
301,45
|
| 17/10/2025 |
341.372 |
-0,21%
|
270,61
|
270,61
|
297,44
|
293,31
|
| 16/10/2025 |
267.038 |
0,24%
|
294,00
|
288,88
|
297,49
|
293,93
|
| 15/10/2025 |
271.986 |
1,56%
|
292,01
|
287,865
|
295,735
|
293,345
|
| 14/10/2025 |
323.808 |
2,49%
|
280,88
|
277,00
|
291,00
|
288,99
|
| 13/10/2025 |
437.223 |
2,20%
|
283,00
|
278,45
|
287,00
|
281,96
|
| 10/10/2025 |
605.491 |
-7,67%
|
300,00
|
275,84
|
300,95
|
275,89
|
| 09/10/2025 |
493.520 |
-2,76%
|
305,52
|
294,79
|
309,15
|
298,79
|
| 08/10/2025 |
347.434 |
3,64%
|
299,2826
|
298,00
|
308,55
|
307,28
|
| 07/10/2025 |
357.424 |
-1,76%
|
301,94
|
296,105
|
306,65
|
296,64
|
| 06/10/2025 |
405.323 |
-1,01%
|
307,43
|
299,28
|
311,00
|
301,94
|
| 03/10/2025 |
342.281 |
3,10%
|
295,85
|
295,85
|
311,44
|
305,01
|
| 02/10/2025 |
349.610 |
1,39%
|
293,10
|
291,51
|
296,88
|
295,85
|
| 01/10/2025 |
303.605 |
-1,80%
|
297,15
|
290,56
|
297,245
|
291,79
|
| 30/09/2025 |
259.833 |
-0,01%
|
296,00
|
292,09
|
298,71
|
297,16
|
| 29/09/2025 |
291.154 |
-0,97%
|
308,41
|
296,70
|
308,41
|
296,92
|
| 26/09/2025 |
260.226 |
-0,71%
|
301,97
|
297,03
|
303,24
|
299,77
|
| 25/09/2025 |
241.803 |
-2,13%
|
306,90
|
299,25
|
306,90
|
301,97
|
| 24/09/2025 |
148.505 |
-1,74%
|
314,05
|
307,01
|
316,59
|
308,48
|
| 23/09/2025 |
365.284 |
-0,43%
|
314,78
|
312,66
|
322,765
|
314,05
|
| 22/09/2025 |
193.197 |
-1,01%
|
318,54
|
315,06
|
318,54
|
315,41
|
| 19/09/2025 |
185.481 |
-1,37%
|
324,00
|
315,57
|
324,00
|
318,54
|
| 18/09/2025 |
241.759 |
1,68%
|
319,78
|
319,78
|
325,79
|
322,88
|
| 17/09/2025 |
324.695 |
-0,38%
|
319,89
|
313,025
|
322,28
|
317,32
|
| 16/09/2025 |
268.153 |
-0,87%
|
314,70
|
314,70
|
322,135
|
318,41
|
| 15/09/2025 |
316.700 |
2,60%
|
319,69
|
312,53
|
323,9299
|
320,91
|
| 12/09/2025 |
343.187 |
-1,09%
|
315,02
|
311,29
|
319,68
|
312,65
|
| 11/09/2025 |
237.405 |
3,20%
|
306,19
|
303,48
|
316,50
|
316,01
|
| 10/09/2025 |
383.771 |
-1,94%
|
314,00
|
305,00
|
316,22
|
306,19
|
| 09/09/2025 |
273.932 |
-0,41%
|
314,00
|
309,71
|
314,00
|
312,17
|
| 08/09/2025 |
424.018 |
0,00%
|
313,86
|
311,28
|
320,00
|
313,80
|
| 05/09/2025 |
334.212 |
0,82%
|
311,25
|
307,42
|
316,025
|
313,80
|
| 04/09/2025 |
336.793 |
1,81%
|
306,00
|
304,9901
|
312,155
|
311,25
|
| 03/09/2025 |
276.856 |
-0,44%
|
308,00
|
303,55
|
308,345
|
305,71
|
| 02/09/2025 |
543.914 |
-3,16%
|
317,09
|
305,4301
|
317,09
|
307,07
|
| 29/08/2025 |
225.750 |
-1,53%
|
321,01
|
315,825
|
322,88
|
317,09
|
| 28/08/2025 |
124.768 |
0,18%
|
321,43
|
321,43
|
324,83
|
322,00
|
| 27/08/2025 |
292.331 |
0,27%
|
320,58
|
318,31
|
322,50
|
321,43
|
| 26/08/2025 |
246.856 |
0,31%
|
322,265
|
318,175
|
324,13
|
320,58
|
| 25/08/2025 |
170.289 |
-0,99%
|
322,81
|
319,41
|
322,885
|
319,55
|
| 22/08/2025 |
305.714 |
4,69%
|
308,51
|
308,51
|
324,3054
|
322,79
|
| 21/08/2025 |
277.879 |
1,24%
|
304,74
|
302,71
|
309,98
|
308,51
|
| 20/08/2025 |
335.814 |
-2,29%
|
310,00
|
302,8301
|
313,0567
|
304,74
|
| 19/08/2025 |
302.170 |
-1,73%
|
315,02
|
311,39
|
321,69
|
312,06
|
| 18/08/2025 |
258.172 |
-0,13%
|
317,90
|
317,00
|
322,08
|
317,48
|
| 15/08/2025 |
393.193 |
-2,99%
|
328,04
|
316,21
|
328,32
|
317,90
|
| 14/08/2025 |
449.756 |
-2,99%
|
334,43
|
326,246
|
337,485
|
327,71
|
| 13/08/2025 |
379.993 |
2,94%
|
329,98
|
326,685
|
338,11
|
337,80
|
| 12/08/2025 |
469.640 |
5,11%
|
313,55
|
311,76
|
328,57
|
328,14
|
| 11/08/2025 |
295.968 |
-1,60%
|
317,80
|
310,62
|
320,85
|
312,45
|
| 08/08/2025 |
429.349 |
0,52%
|
316,01
|
316,01
|
323,75
|
317,66
|
| 07/08/2025 |
564.884 |
2,50%
|
327,0605
|
308,07
|
327,0605
|
316,01
|
| 06/08/2025 |
700.080 |
1,89%
|
304,00
|
300,01
|
308,99
|
308,31
|
| 05/08/2025 |
1.275.576 |
-11,36%
|
362,00
|
300,75
|
362,51
|
302,60
|
| 04/08/2025 |
498.685 |
1,96%
|
337,35
|
336,9568
|
342,405
|
341,36
|
| 01/08/2025 |
535.430 |
-1,07%
|
330,58
|
321,8512
|
339,02
|
335,24
|
| 31/07/2025 |
805.021 |
2,00%
|
334,44
|
329,21
|
352,6282
|
339,02
|
| 30/07/2025 |
168.664 |
0,27%
|
331,00
|
329,83
|
337,85
|
332,39
|
| 29/07/2025 |
158.149 |
-0,92%
|
337,80
|
330,52
|
338,275
|
331,60
|
| 28/07/2025 |
214.084 |
-0,30%
|
336,70
|
333,1801
|
337,80
|
334,69
|
| 25/07/2025 |
211.618 |
0,69%
|
334,71
|
329,40
|
336,26
|
335,69
|
| 24/07/2025 |
210.323 |
-1,00%
|
331,00
|
324,70
|
337,07
|
333,40
|
| 23/07/2025 |
238.589 |
2,64%
|
328,10
|
325,49
|
337,07
|
336,77
|
| 22/07/2025 |
315.404 |
-0,09%
|
332,16
|
321,82
|
334,00
|
328,10
|
| 21/07/2025 |
244.499 |
-1,01%
|
331,73
|
328,27
|
334,00
|
328,38
|
| 18/07/2025 |
315.661 |
0,56%
|
320,55
|
320,55
|
332,675
|
331,73
|
| 17/07/2025 |
295.478 |
3,27%
|
321,21
|
312,845
|
331,295
|
329,90
|
| 16/07/2025 |
227.627 |
-0,03%
|
325,22
|
312,96
|
325,9272
|
319,47
|
| 15/07/2025 |
217.655 |
-1,02%
|
325,19
|
317,60
|
329,56
|
319,55
|
| 14/07/2025 |
285.264 |
-1,32%
|
327,14
|
319,39
|
329,56
|
322,83
|
| 11/07/2025 |
316.439 |
-0,97%
|
326,275
|
324,14
|
335,85
|
327,14
|
| 10/07/2025 |
367.556 |
2,66%
|
323,06
|
316,55
|
335,85
|
330,35
|
