Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
333.984 |
3,20%
|
226,36
|
222,69
|
248,0525
|
234,48
|
| 22/04/2025 |
466.849 |
2,32%
|
221,56
|
217,33
|
236,26
|
227,20
|
| 21/04/2025 |
350.267 |
-2,06%
|
225,29
|
217,33
|
225,84
|
222,05
|
| 17/04/2025 |
303.223 |
0,88%
|
224,64
|
220,34
|
229,0914
|
226,73
|
| 16/04/2025 |
566.668 |
-1,47%
|
229,52
|
220,34
|
233,8438
|
224,76
|
| 15/04/2025 |
460.555 |
-1,58%
|
229,52
|
227,775
|
233,8438
|
228,11
|
| 14/04/2025 |
508.362 |
2,81%
|
233,77
|
226,63
|
235,09
|
231,77
|
| 11/04/2025 |
860.654 |
0,93%
|
221,15
|
216,86
|
229,915
|
225,44
|
| 10/04/2025 |
727.891 |
-8,37%
|
234,36
|
219,58
|
237,165
|
223,37
|
| 09/04/2025 |
937.882 |
14,21%
|
213,02
|
205,79
|
246,075
|
243,77
|
| 08/04/2025 |
511.320 |
-4,59%
|
231,94
|
209,53
|
231,94
|
213,54
|
| 07/04/2025 |
815.418 |
0,00%
|
216,65
|
210,76
|
231,39
|
223,49
|
| 04/04/2025 |
1.407.658 |
-6,10%
|
222,24
|
208,35
|
227,1052
|
223,49
|
| 03/04/2025 |
922.704 |
-17,06%
|
270,49
|
238,10
|
270,49
|
238,50
|
| 02/04/2025 |
248.947 |
1,94%
|
279,06
|
279,06
|
289,53
|
287,57
|
| 01/04/2025 |
279.761 |
0,18%
|
280,96
|
279,32
|
284,81
|
283,07
|
| 31/03/2025 |
402.602 |
0,63%
|
278,00
|
273,66
|
283,55
|
282,56
|
| 28/03/2025 |
209.218 |
-1,53%
|
285,14
|
277,37
|
285,52
|
280,79
|
| 27/03/2025 |
186.482 |
-1,00%
|
286,24
|
283,56
|
287,6599
|
285,14
|
| 26/03/2025 |
225.968 |
-1,03%
|
292,05
|
285,75
|
292,11
|
288,02
|
| 25/03/2025 |
257.583 |
-2,15%
|
297,39
|
289,47
|
299,49
|
291,02
|
| 24/03/2025 |
374.909 |
2,56%
|
294,33
|
294,33
|
301,77
|
297,41
|
| 21/03/2025 |
449.691 |
1,75%
|
282,50
|
280,245
|
290,435
|
289,99
|
| 20/03/2025 |
394.056 |
-0,29%
|
283,11
|
282,30
|
288,71
|
285,01
|
| 19/03/2025 |
340.794 |
1,15%
|
283,50
|
282,30
|
289,09
|
285,83
|
| 18/03/2025 |
169.960 |
-1,01%
|
282,72
|
281,92
|
285,54
|
282,58
|
| 17/03/2025 |
311.150 |
2,26%
|
278,47
|
278,47
|
287,32
|
285,27
|
| 14/03/2025 |
356.967 |
2,67%
|
275,84
|
272,4767
|
279,38
|
278,97
|
| 13/03/2025 |
371.058 |
-1,60%
|
279,00
|
271,03
|
283,00
|
271,72
|
| 12/03/2025 |
380.161 |
-0,41%
|
283,26
|
278,22
|
286,46
|
279,18
|
| 11/03/2025 |
565.622 |
-1,07%
|
283,53
|
278,25
|
284,5099
|
280,33
|
| 10/03/2025 |
447.349 |
-3,28%
|
288,00
|
280,78
|
290,28
|
283,36
|
| 07/03/2025 |
879.626 |
-0,64%
|
292,68
|
285,67
|
294,85
|
292,69
|
| 06/03/2025 |
372.239 |
-3,11%
|
299,44
|
294,00
|
302,7025
|
294,56
|
| 05/03/2025 |
338.863 |
2,04%
|
304,54
|
295,72
|
304,3999
|
304,00
|
| 04/03/2025 |
651.028 |
-2,91%
|
304,54
|
296,235
|
304,625
|
297,92
|
| 03/03/2025 |
370.228 |
-2,61%
|
315,09
|
305,76
|
319,82
|
306,84
|
| 28/02/2025 |
360.143 |
1,30%
|
318,01
|
307,16
|
315,23
|
315,05
|
| 27/02/2025 |
387.395 |
-2,47%
|
318,01
|
310,53
|
319,515
|
311,00
|
| 26/02/2025 |
342.443 |
2,95%
|
310,44
|
312,925
|
323,69
|
319,48
|
| 25/02/2025 |
207.076 |
0,26%
|
310,44
|
307,99
|
312,425
|
310,34
|
| 24/02/2025 |
331.279 |
-0,48%
|
321,09
|
309,35
|
313,955
|
309,55
|
| 21/02/2025 |
449.237 |
-3,09%
|
321,09
|
308,05
|
321,09
|
311,05
|
| 20/02/2025 |
310.461 |
-1,16%
|
330,18
|
317,59
|
325,12
|
320,98
|
| 19/02/2025 |
374.801 |
-1,91%
|
330,18
|
319,64
|
331,14
|
324,75
|
| 18/02/2025 |
747.797 |
4,00%
|
317,05
|
314,6001
|
331,24
|
331,08
|
| 17/02/2025 |
273.350 |
0,00%
|
321,00
|
312,48
|
321,19
|
318,36
|
| 14/02/2025 |
574.835 |
-1,57%
|
321,00
|
312,48
|
321,95
|
318,36
|
| 13/02/2025 |
1.094.040 |
-8,36%
|
329,48
|
319,5991
|
347,00
|
323,42
|
| 12/02/2025 |
987.343 |
-0,42%
|
355,58
|
348,50
|
355,9899
|
352,92
|
| 11/02/2025 |
676.985 |
-1,13%
|
365,08
|
353,56
|
359,3476
|
354,40
|
| 10/02/2025 |
563.168 |
-1,38%
|
376,12
|
357,5691
|
365,43
|
358,44
|
| 07/02/2025 |
1.024.867 |
-3,55%
|
385,87
|
353,86
|
376,89
|
363,44
|
| 06/02/2025 |
422.353 |
-2,90%
|
385,87
|
376,30
|
385,87
|
376,80
|
| 05/02/2025 |
211.149 |
1,19%
|
384,14
|
383,32
|
390,8833
|
388,04
|
| 04/02/2025 |
315.609 |
-0,68%
|
384,14
|
382,95
|
389,80
|
383,46
|
| 03/02/2025 |
389.315 |
-1,49%
|
394,88
|
377,33
|
388,63
|
386,09
|
| 31/01/2025 |
391.369 |
-0,70%
|
400,84
|
391,14
|
400,55
|
391,94
|
| 30/01/2025 |
329.912 |
-1,22%
|
404,56
|
391,90
|
402,07
|
394,70
|
| 29/01/2025 |
177.409 |
-1,48%
|
400,00
|
398,56
|
404,67
|
399,59
|
| 28/01/2025 |
287.798 |
1,56%
|
400,00
|
394,31
|
405,90
|
405,59
|
| 27/01/2025 |
297.502 |
-3,68%
|
404,63
|
397,07
|
408,11
|
399,36
|
| 24/01/2025 |
130.484 |
-1,54%
|
419,06
|
413,975
|
420,075
|
414,61
|
| 23/01/2025 |
239.092 |
0,13%
|
417,62
|
414,54
|
422,29
|
421,11
|
| 22/01/2025 |
301.267 |
0,60%
|
407,62
|
419,72
|
427,755
|
420,57
|
| 21/01/2025 |
256.664 |
3,05%
|
407,62
|
407,62
|
419,85
|
418,07
|
| 20/01/2025 |
111.840 |
0,00%
|
406,04
|
403,71
|
406,74
|
405,71
|
| 17/01/2025 |
139.096 |
0,74%
|
403,00
|
402,29
|
407,29
|
406,86
|
| 16/01/2025 |
183.977 |
0,62%
|
400,77
|
399,71
|
404,40
|
402,72
|
| 15/01/2025 |
174.804 |
1,48%
|
381,88
|
397,70
|
404,18
|
400,25
|
| 14/01/2025 |
248.318 |
3,33%
|
381,88
|
378,042
|
395,00
|
394,40
|
| 13/01/2025 |
298.954 |
-1,00%
|
379,69
|
376,43
|
385,14
|
381,69
|
| 10/01/2025 |
282.229 |
-2,89%
|
393,83
|
379,9547
|
399,59
|
385,54
|
| 09/01/2025 |
294.235 |
-0,15%
|
393,83
|
391,10
|
399,795
|
397,00
|
| 08/01/2025 |
286.878 |
0,23%
|
395,42
|
391,10
|
399,79
|
397,00
|
| 07/01/2025 |
175.797 |
0,20%
|
395,42
|
393,19
|
399,23
|
396,11
|
| 06/01/2025 |
215.258 |
0,89%
|
383,03
|
394,28
|
401,29
|
395,33
|
| 03/01/2025 |
229.717 |
2,11%
|
383,03
|
383,03
|
392,50
|
391,86
|
| 02/01/2025 |
180.324 |
-0,64%
|
383,42
|
380,49
|
392,59
|
383,76
|
| 31/12/2024 |
0 |
0,62%
|
383,42
|
382,19
|
386,59
|
386,22
|
| 30/12/2024 |
129.999 |
-1,34%
|
393,37
|
378,15
|
386,25
|
386,22
|
| 27/12/2024 |
143.253 |
-1,96%
|
392,27
|
387,01
|
394,70
|
389,07
|
| 26/12/2024 |
70.631 |
0,36%
|
390,67
|
392,85
|
397,50
|
396,85
|
| 24/12/2024 |
0 |
1,45%
|
390,67
|
389,8708
|
395,79
|
395,44
|
| 23/12/2024 |
107.608 |
-0,61%
|
392,68
|
388,78
|
391,815
|
390,65
|
| 20/12/2024 |
172.118 |
1,99%
|
383,35
|
383,26
|
395,03
|
393,04
|
| 19/12/2024 |
193.575 |
0,50%
|
384,44
|
384,44
|
391,3552
|
385,37
|
| 18/12/2024 |
0 |
-2,92%
|
396,50
|
382,81
|
400,31
|
383,47
|
| 17/12/2024 |
222.365 |
-2,93%
|
403,95
|
394,56
|
406,34
|
395,00
|
| 16/12/2024 |
206.794 |
0,82%
|
403,95
|
402,85
|
411,34
|
406,90
|
| 13/12/2024 |
150.431 |
-0,99%
|
407,30
|
401,55
|
408,89
|
403,59
|
| 12/12/2024 |
181.162 |
0,86%
|
403,52
|
403,52
|
409,25
|
407,64
|
| 11/12/2024 |
165.851 |
0,60%
|
404,25
|
402,54
|
409,87
|
404,17
|
| 10/12/2024 |
261.074 |
-2,30%
|
408,44
|
400,70
|
410,595
|
401,78
|
| 09/12/2024 |
127.463 |
0,47%
|
408,44
|
407,32
|
413,37
|
411,23
|
| 06/12/2024 |
134.143 |
1,07%
|
412,99
|
405,2016
|
413,06
|
409,32
|
| 05/12/2024 |
182.183 |
-1,69%
|
412,99
|
404,36
|
413,265
|
404,98
|
| 04/12/2024 |
140.830 |
1,36%
|
408,71
|
407,8535
|
412,715
|
411,94
|
| 03/12/2024 |
210.450 |
-0,89%
|
408,61
|
404,6759
|
409,73
|
406,40
|
| 02/12/2024 |
214.868 |
0,75%
|
408,10
|
406,26
|
412,27
|
410,04
|
