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 > >>
20-09-2023	628.936	-6,48%	245,09	235,63	245,49	235,83
19-09-2023	186.424	-0,41%	252,94	250,7075	253,715	252,17
18-09-2023	167.110	0,72%	250,53	249,01	253,52	253,20
15-09-2023	408.386	-1,29%	255,11	249,55	256,13	251,50
14-09-2023	319.547	1,84%	251,40	250,3043	255,10	254,79
13-09-2023	287.720	-0,45%	254,28	248,86	253,015	250,18
12-09-2023	284.167	-1,36%	254,28	250,76	254,575	251,31
11-09-2023	221.779	-0,62%	262,97	254,20	258,11	254,77
08-09-2023	312.149	-2,98%	262,97	254,98	263,125	256,37
07-09-2023	328.990	-2,99%	268,61	256,82	268,695	264,24
06-09-2023	240.729	-0,32%	275,74	270,19	274,46	272,38
05-09-2023	281.178	-0,98%	275,74	271,70	276,975	273,25
04-09-2023	237.072	0,34%	276,96	275,00	278,72	275,95
01-09-2023	237.072	0,34%	276,96	275,00	278,72	275,95
31-08-2023	276.389	-1,46%	279,88	274,77	279,88	275,0238
30-08-2023	288.493	2,06%	268,34	268,97	279,83	279,11
29-08-2023	170.398	1,32%	268,34	268,01	274,72	273,49
28-08-2023	142.603	0,57%	270,39	268,175	271,31	269,92
25-08-2023	219.392	0,93%	267,90	264,45	269,47	268,39
24-08-2023	183.744	-1,54%	270,38	265,92	272,61	265,92
23-08-2023	217.744	0,27%	269,98	267,10	271,20	270,09
22-08-2023	231.347	0,68%	269,82	266,76	272,47	269,36
21-08-2023	262.586	-1,64%	267,67	266,50	273,00	267,53
18-08-2023	452.723	2,24%	267,67	263,14	274,03	271,98
17-08-2023	245.797	0,03%	267,67	263,14	269,61	266,03
16-08-2023	234.415	-0,76%	265,65	263,905	268,24	265,94
15-08-2023	339.705	1,56%	261,18	261,18	268,92	267,98
14-08-2023	160.987	0,73%	254,08	258,80	264,09	263,86
11-08-2023	313.789	2,55%	254,08	254,13	263,00	261,94
10-08-2023	269.805	-0,96%	258,50	252,825	259,92	255,42
09-08-2023	298.606	1,66%	253,42	250,91	260,82	257,89
08-08-2023	389.970	2,20%	248,82	248,14	254,32	253,68
07-08-2023	298.986	-1,27%	251,06	245,35	251,76	248,23
04-08-2023	401.202	0,75%	249,00	246,60	254,80	251,411
03-08-2023	753.140	3,48%	238,09	231,98	252,28	249,55
02-08-2023	725.331	-5,35%	245,02	237,03	251,235	241,15
01-08-2023	1.619.022	-17,27%	245,02	244,67	262,50	254,77
31-07-2023	357.268	2,94%	303,43	299,35	308,04	307,96
28-07-2023	363.281	-0,08%	303,43	296,43	304,835	299,18
27-07-2023	277.605	-2,19%	308,00	297,45	308,9771	299,43
26-07-2023	199.161	1,56%	299,19	298,955	306,68	306,12
25-07-2023	195.477	-0,38%	302,72	300,79	307,07	301,43
24-07-2023	206.817	-1,26%	305,56	301,81	308,30	302,59
21-07-2023	152.742	0,63%	308,02	305,63	310,39	306,46
20-07-2023	232.594	-4,34%	313,29	303,20	315,60	304,54
19-07-2023	173.532	1,66%	313,29	312,89	319,04	318,37
18-07-2023	274.475	1,18%	308,10	308,05	313,73	313,17
17-07-2023	203.910	0,07%	306,80	305,97	311,01	309,51
14-07-2023	190.160	-2,89%	317,97	307,865	317,04	309,28
13-07-2023	144.986	0,80%	317,97	317,2601	320,55	318,47
12-07-2023	240.086	2,19%	314,20	311,645	318,85	315,93
11-07-2023	211.068	0,98%	308,69	307,18	313,22	309,16
10-07-2023	288.227	3,71%	291,49	294,835	307,26	306,16
07-07-2023	157.294	1,40%	291,49	291,49	300,50	295,22
06-07-2023	195.141	-0,58%	287,40	283,54	291,87	291,14
05-07-2023	224.336	-1,15%	293,57	290,23	296,25	292,85
04-07-2023	117.563	0,85%	290,85	293,0875	296,92	298,33
03-07-2023	117.563	0,85%	290,85	293,0875	296,92	298,33
30-06-2023	221.684	2,48%	290,85	290,70	297,45	295,83
29-06-2023	162.086	1,83%	283,05	282,135	289,33	288,68
28-06-2023	216.836	0,24%	281,40	280,22	286,095	283,49
27-06-2023	260.305	3,55%	273,85	270,67	284,43	282,81
26-06-2023	203.384	3,32%	266,30	265,12	275,695	273,11
23-06-2023	433.046	-1,34%	265,35	261,91	265,925	264,33
22-06-2023	241.039	-1,10%	274,52	264,86	274,565	267,91
21-06-2023	225.180	-2,40%	274,52	270,80	274,565	270,88
20-06-2023	235.142	-1,72%	286,96	273,99	281,22	277,55
19-06-2023	487.018	-0,76%	286,96	281,86	288,76	282,40
16-06-2023	487.018	-0,76%	286,96	281,86	288,76	282,40
15-06-2023	165.728	1,49%	277,47	277,47	285,52	284,55
14-06-2023	202.532	-1,06%	283,84	279,59	285,87	280,38
13-06-2023	263.701	1,21%	283,52	280,61	286,44	283,39
12-06-2023	225.461	1,94%	275,61	274,9142	280,55	279,99
09-06-2023	234.246	-1,21%	278,34	274,36	280,58	274,66
08-06-2023	256.409	0,17%	276,97	272,38	278,43	278,03
07-06-2023	183.274	2,76%	273,15	272,35	280,31	277,56
06-06-2023	284.288	0,37%	269,11	266,5001	273,40	270,10
05-06-2023	378.805	-3,20%	276,35	267,53	276,44	269,11
02-06-2023	235.145	4,44%	269,33	260,90	279,45	278,01
01-06-2023	220.265	1,38%	263,88	260,90	267,05	266,20
31-05-2023	178.272	1,16%	268,02	265,30	271,82	262,57
30-05-2023	178.272	1,16%	268,02	265,30	271,82	267,78
29-05-2023	162.125	1,94%	260,67	260,67	265,99	264,72
26-05-2023	162.125	1,94%	260,67	260,67	265,99	264,72
25-05-2023	235.546	-0,65%	264,25	257,29	264,25	259,69
24-05-2023	286.608	-3,62%	269,85	260,53	271,04	261,39
23-05-2023	242.043	-3,18%	277,63	270,98	278,62	271,22
22-05-2023	153.366	-0,24%	279,71	276,84	282,49	280,13
19-05-2023	243.394	0,53%	281,30	278,03	283,858	280,80
18-05-2023	234.153	2,82%	271,01	269,795	280,62	279,33
17-05-2023	143.212	1,99%	268,82	266,55	273,31	271,67
16-05-2023	117.801	-1,60%	268,43	265,03	271,36	266,38
15-05-2023	151.190	1,71%	265,88	264,66	272,87	270,70
12-05-2023	136.468	0,33%	267,14	262,31	268,84	266,16
11-05-2023	211.240	-2,39%	269,34	264,17	270,2717	265,28
10-05-2023	165.826	0,60%	271,80	267,795	274,85	271,77
09-05-2023	253.849	-2,77%	275,00	269,03	278,16	270,16
08-05-2023	251.639	1,48%	274,00	272,16	278,14	277,86
05-05-2023	306.192	3,32%	269,10	264,00	275,34	273,80
04-05-2023	332.869	2,52%	256,20	255,45	265,65	265,00