Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
281.030 |
-0,40%
|
320,40
|
316,55
|
324,95
|
321,78
|
| 08/07/2025 |
294.393 |
1,88%
|
320,53
|
302,50
|
325,99
|
323,06
|
| 07/07/2025 |
302.425 |
-2,04%
|
323,38
|
316,70
|
324,7599
|
317,11
|
| 04/07/2025 |
188.169 |
-0,59%
|
323,53
|
318,50
|
326,64
|
323,72
|
| 03/07/2025 |
188.169 |
-0,59%
|
315,48
|
312,62
|
326,64
|
323,72
|
| 02/07/2025 |
304.557 |
1,56%
|
307,54
|
307,54
|
321,42
|
320,39
|
| 01/07/2025 |
327.722 |
2,31%
|
311,57
|
306,28
|
320,9899
|
315,48
|
| 30/06/2025 |
417.240 |
-0,29%
|
311,04
|
306,28
|
311,57
|
308,36
|
| 27/06/2025 |
313.802 |
0,37%
|
303,43
|
302,82
|
313,16
|
309,26
|
| 26/06/2025 |
313.605 |
1,74%
|
300,79
|
298,825
|
308,60
|
308,32
|
| 25/06/2025 |
213.806 |
1,38%
|
300,00
|
296,995
|
303,19
|
303,05
|
| 24/06/2025 |
402.510 |
0,91%
|
291,50
|
288,5288
|
302,4399
|
298,94
|
| 23/06/2025 |
312.376 |
0,75%
|
294,04
|
288,08
|
296,77
|
296,25
|
| 20/06/2025 |
543.453 |
0,79%
|
286,10
|
286,10
|
296,04
|
294,04
|
| 19/06/2025 |
453.473 |
1,02%
|
289,89
|
289,075
|
296,73
|
291,73
|
| 18/06/2025 |
448.245 |
0,82%
|
290,76
|
289,075
|
297,01
|
291,73
|
| 17/06/2025 |
452.808 |
-1,26%
|
288,07
|
278,41
|
295,84
|
289,36
|
| 16/06/2025 |
309.016 |
3,66%
|
283,00
|
283,00
|
294,12
|
293,06
|
| 13/06/2025 |
229.585 |
-3,10%
|
290,03
|
282,65
|
293,39
|
283,61
|
| 12/06/2025 |
230.146 |
-0,05%
|
301,67
|
289,83
|
301,67
|
292,68
|
| 11/06/2025 |
266.648 |
-2,25%
|
298,63
|
291,765
|
302,11
|
292,82
|
| 10/06/2025 |
282.224 |
0,31%
|
298,76
|
296,10
|
300,6725
|
299,56
|
| 09/06/2025 |
240.873 |
1,11%
|
295,36
|
295,1312
|
300,6725
|
298,63
|
| 06/06/2025 |
222.720 |
1,42%
|
292,09
|
288,405
|
297,91
|
295,36
|
| 05/06/2025 |
333.203 |
0,07%
|
294,13
|
288,405
|
295,0722
|
291,24
|
| 04/06/2025 |
257.959 |
-0,33%
|
286,28
|
282,92
|
294,47
|
291,03
|
| 03/06/2025 |
430.939 |
2,11%
|
287,67
|
282,03
|
292,18
|
291,99
|
| 02/06/2025 |
343.508 |
-1,32%
|
289,77
|
282,03
|
289,77
|
285,96
|
| 30/05/2025 |
199.199 |
-1,03%
|
292,55
|
283,915
|
302,99
|
289,77
|
| 29/05/2025 |
262.044 |
0,58%
|
295,29
|
288,2995
|
299,5115
|
292,495
|
| 28/05/2025 |
267.304 |
-1,43%
|
290,16
|
286,92
|
296,64
|
290,80
|
| 27/05/2025 |
304.347 |
3,80%
|
288,48
|
286,92
|
295,32
|
295,01
|
| 23/05/2025 |
216.358 |
-1,44%
|
287,38
|
280,48
|
290,22
|
284,21
|
| 22/05/2025 |
264.266 |
0,15%
|
293,32
|
286,44
|
296,97
|
288,36
|
| 21/05/2025 |
411.388 |
-3,05%
|
295,78
|
286,95
|
298,43
|
287,92
|
| 20/05/2025 |
279.125 |
-0,29%
|
293,44
|
293,44
|
298,87
|
296,97
|
| 19/05/2025 |
287.115 |
-0,93%
|
296,62
|
293,44
|
298,42
|
297,82
|
| 16/05/2025 |
315.403 |
0,76%
|
297,02
|
294,76
|
301,29
|
300,62
|
| 15/05/2025 |
335.987 |
-0,31%
|
301,14
|
287,475
|
301,72
|
298,35
|
| 14/05/2025 |
419.025 |
-1,03%
|
300,37
|
295,47
|
305,29
|
299,27
|
| 13/05/2025 |
602.493 |
0,76%
|
289,93
|
289,92
|
305,29
|
302,38
|
| 12/05/2025 |
1.243.202 |
12,52%
|
286,00
|
286,00
|
302,15
|
300,11
|
| 09/05/2025 |
519.675 |
0,51%
|
261,37
|
258,505
|
268,58
|
266,71
|
| 08/05/2025 |
493.747 |
3,14%
|
252,41
|
251,86
|
266,65
|
265,37
|
| 07/05/2025 |
573.005 |
2,56%
|
246,87
|
245,995
|
259,00
|
257,28
|
| 06/05/2025 |
388.427 |
0,06%
|
252,47
|
245,995
|
255,44
|
250,85
|
| 05/05/2025 |
336.395 |
-2,05%
|
252,53
|
250,60
|
255,44
|
250,70
|
| 02/05/2025 |
371.358 |
2,53%
|
251,58
|
248,46
|
259,04
|
255,95
|
| 01/05/2025 |
395.429 |
-0,27%
|
246,18
|
243,525
|
255,36
|
249,64
|
| 30/04/2025 |
562.893 |
-2,24%
|
262,11
|
243,525
|
265,05
|
250,32
|
| 29/04/2025 |
1.094.525 |
5,16%
|
246,00
|
239,45
|
265,05
|
256,05
|
| 28/04/2025 |
815.980 |
-1,12%
|
257,99
|
239,45
|
257,99
|
243,49
|
| 25/04/2025 |
396.945 |
0,89%
|
237,00
|
236,75
|
247,96
|
246,24
|
| 24/04/2025 |
309.200 |
4,09%
|
236,25
|
233,55
|
248,0525
|
244,08
|
| 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
|
