Zebra Technologies Corp - CL A (ZBRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	425.797	1,57%	255,45	254,90	265,36	259,46
02/05/2023	764.723	-11,14%	251,44	245,75	269,01	255,42
01/05/2023	253.836	-0,20%	287,17	286,485	290,34	287,45
28/04/2023	269.221	1,38%	284,24	282,62	289,97	288,03
27/04/2023	147.682	1,51%	283,51	278,21	285,04	284,65
26/04/2023	139.190	-1,30%	284,90	279,64	286,28	280,42
25/04/2023	190.965	-1,42%	290,34	283,965	293,23	284,10
24/04/2023	147.626	0,10%	288,34	286,38	290,335	288,19
21/04/2023	214.311	-0,90%	289,92	285,00	289,94	287,90
20/04/2023	153.053	-0,77%	289,17	288,0275	293,475	290,52
19/04/2023	158.763	-2,62%	296,66	291,88	296,825	292,76
18/04/2023	97.160	0,16%	303,02	299,07	304,50	300,93
17/04/2023	115.237	-0,86%	302,91	299,36	304,35	300,46
14/04/2023	95.690	-1,01%	303,92	299,85	307,02	303,08
13/04/2023	114.484	1,58%	302,83	300,5869	306,32	306,17
12/04/2023	93.838	-0,86%	306,23	300,59	307,07	301,41
11/04/2023	96.778	0,69%	304,20	302,34	306,70	304,03
10/04/2023	101.813	0,57%	297,32	296,72	302,15	301,96
06/04/2023	129.766	0,04%	297,28	294,91	303,13	300,26
05/04/2023	127.524	-2,77%	308,48	299,14	308,48	300,15
04/04/2023	198.828	-0,94%	312,12	303,44	312,12	308,71
03/04/2023	135.302	-2,00%	315,13	307,47	316,2295	311,65
31/03/2023	226.884	2,88%	310,00	310,00	318,805	318,00
30/03/2023	199.367	4,39%	301,91	301,03	309,29	309,11
29/03/2023	154.154	2,06%	293,81	291,48	297,00	296,12
28/03/2023	109.454	0,45%	287,76	286,525	291,53	290,15
27/03/2023	151.104	0,05%	290,87	285,9304	292,7775	288,86
24/03/2023	266.639	-0,01%	286,58	283,07	289,285	288,73
23/03/2023	171.682	0,22%	290,06	285,91	295,915	288,75
22/03/2023	259.064	-1,59%	292,33	287,86	298,50	289,75
21/03/2023	109.632	1,23%	294,89	291,02	296,05	294,43
20/03/2023	172.612	0,74%	289,87	285,49	291,64	290,84
17/03/2023	359.006	-2,11%	294,05	287,15	294,145	288,71
16/03/2023	228.745	2,50%	286,92	284,83	296,40	294,93
15/03/2023	180.646	-1,61%	284,99	282,54	287,94	287,74
14/03/2023	152.781	2,65%	292,49	286,90	293,49	292,46
13/03/2023	163.613	-1,14%	284,11	278,53	290,70	284,92
10/03/2023	165.502	-2,94%	296,23	286,565	296,57	288,19
09/03/2023	282.936	-3,31%	307,47	296,37	309,565	296,91
08/03/2023	131.989	1,63%	303,27	302,44	307,37	307,07
07/03/2023	122.634	-1,19%	305,42	301,86	306,11	302,16
06/03/2023	111.163	-1,18%	310,27	304,025	313,61	305,81
03/03/2023	153.891	1,11%	307,62	307,36	311,41	309,45
02/03/2023	176.124	1,23%	299,80	297,62	306,58	306,06
01/03/2023	275.469	0,70%	299,83	298,925	305,5699	302,34
28/02/2023	355.284	1,36%	296,75	295,18	300,67	300,25
27/02/2023	364.115	1,48%	296,35	293,45	297,7125	296,23
24/02/2023	272.784	1,29%	295,00	289,03	295,435	304,87
23/02/2023	270.179	-1,27%	307,54	295,42	307,82	301,00
22/02/2023	228.907	-0,69%	308,26	302,28	308,47	304,87
21/02/2023	230.851	-4,83%	317,96	306,29	317,96	307,00
20/02/2023	340.274	-3,26%	329,12	310,55	329,12	322,58
17/02/2023	340.274	-3,26%	329,12	310,55	329,12	322,58
16/02/2023	369.342	1,96%	330,00	327,62	340,84	333,44
15/02/2023	206.718	2,59%	316,90	316,90	327,43	327,02
14/02/2023	136.598	-0,06%	315,89	313,105	322,79	318,76
13/02/2023	188.006	1,75%	313,15	310,00	319,01	318,95
10/02/2023	226.320	-0,98%	312,64	310,3044	317,405	313,46
09/02/2023	310.200	-2,76%	322,16	315,69	329,355	316,56
08/02/2023	194.554	-1,69%	328,28	324,56	329,67	325,54
07/02/2023	237.140	1,99%	322,73	321,34	331,98	331,15
06/02/2023	249.660	-1,85%	326,69	323,81	330,54	324,70
03/02/2023	335.114	-3,97%	337,13	329,30	338,215	331,00
02/02/2023	494.098	4,89%	335,96	335,81	351,74	344,70
01/02/2023	328.336	3,94%	316,18	315,745	329,62	328,63
31/01/2023	196.292	2,31%	309,32	306,50	316,38	316,18
30/01/2023	175.338	-2,55%	313,14	308,75	315,30	309,03
27/01/2023	203.606	1,87%	310,18	308,70	317,44	317,10
26/01/2023	155.624	0,23%	313,60	306,135	314,515	311,27
25/01/2023	191.667	0,16%	305,00	302,45	312,58	310,57
24/01/2023	242.084	-2,42%	315,00	309,745	317,24	310,08
23/01/2023	542.644	6,98%	298,49	297,94	320,12	317,76
20/01/2023	234.571	3,24%	288,23	288,23	297,22	297,03
19/01/2023	179.303	-2,97%	292,02	285,78	294,34	287,72
18/01/2023	265.158	1,01%	295,80	295,80	299,745	296,54
17/01/2023	204.868	-0,04%	293,54	288,68	294,15	293,58
16/01/2023	405.259	0,24%	290,02	286,985	293,99	293,70
13/01/2023	405.259	0,24%	290,02	286,985	293,99	293,70
12/01/2023	542.852	-2,27%	300,91	290,865	300,91	293,00
11/01/2023	371.955	4,48%	289,00	286,565	300,21	299,79
10/01/2023	238.182	2,76%	277,82	277,49	286,95	287,00
09/01/2023	314.193	2,40%	276,00	273,52	283,53	279,9686
06/01/2023	358.521	5,14%	265,11	264,835	277,84	273,42
05/01/2023	238.838	-1,11%	260,68	254,685	260,935	260,06
04/01/2023	206.171	1,07%	263,62	258,23	265,81	262,99
03/01/2023	209.624	1,48%	259,23	255,71	262,685	260,20
02/01/2023	167.405	-0,44%	254,20	251,52	256,54	256,41