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 >
30/12/2022	167.405	-0,44%	254,20	251,52	256,54	256,41
29/12/2022	189.043	4,33%	249,55	249,23	258,05	257,53
28/12/2022	156.697	-1,66%	250,48	246,13	253,85	246,84
27/12/2022	171.028	1,12%	249,35	247,16	253,87	251,00
23/12/2022	39.649	-0,04%	246,86	244,76	248,9499	247,42
22/12/2022	237.485	-1,33%	245,78	241,01	247,64	247,51
21/12/2022	268.223	1,49%	248,61	248,305	253,80	250,84
20/12/2022	256.802	1,41%	242,55	241,43	250,65	247,15
19/12/2022	219.726	-2,09%	250,14	242,88	251,55	243,71
16/12/2022	492.860	-0,84%	249,25	244,78	251,09	248,92
15/12/2022	260.565	-4,00%	256,15	249,67	257,5165	251,04
14/12/2022	278.985	-0,67%	261,95	257,70	267,27	261,50
13/12/2022	378.663	2,00%	270,60	257,02	274,43	263,27
12/12/2022	322.843	2,65%	253,84	250,12	259,94	258,10
09/12/2022	364.228	-0,54%	251,19	250,53	256,67	251,45
08/12/2022	320.114	0,11%	252,31	252,00	259,55	252,82
07/12/2022	214.977	-0,66%	252,42	250,73	255,04	252,54
06/12/2022	1.012.652	-2,90%	261,01	251,56	261,08	254,21
05/12/2022	1.123.778	-4,75%	264,67	261,57	273,10	261,80
02/12/2022	1.103.392	2,25%	264,67	264,6276	276,1417	274,86
01/12/2022	1.136.748	-1,05%	268,76	262,87	273,5066	268,82
30/11/2022	1.755.752	1,30%	269,79	257,74	273,80	270,28
29/11/2022	1.263.417	-4,05%	269,79	261,535	273,00	266,82
28/11/2022	1.143.317	-1,12%	268,38	266,515	269,77	268,85
25/11/2022	459.251	0,26%	270,50	269,62	272,30	271,3501
24/11/2022	1.088.715	3,68%	262,74	262,09	274,85	270,66
23/11/2022	1.088.715	3,68%	262,74	262,09	274,85	270,66
22/11/2022	874.018	1,58%	259,39	255,25	261,83	261,05
21/11/2022	748.337	0,35%	259,39	253,30	258,03	257,00
18/11/2022	1.077.459	0,39%	259,39	250,32	260,91	256,10
17/11/2022	669.955	-1,29%	252,48	250,22	257,61	255,11
16/11/2022	1.045.518	-1,21%	259,76	254,1902	259,605	258,43
15/11/2022	1.503.398	2,66%	257,54	257,09	266,04	261,87
14/11/2022	312.274	-4,88%	238,86	251,065	262,13	251,47
11/11/2022	317.806	3,93%	238,86	252,84	265,98	263,38
10/11/2022	387.607	11,70%	238,86	237,88	253,72	253,42
09/11/2022	236.684	-3,38%	238,86	225,7632	231,18	226,72
08/11/2022	227.913	-0,72%	238,86	231,21	241,195	234,65
07/11/2022	184.247	2,25%	232,52	227,775	236,53	236,32
04/11/2022	260.337	1,29%	231,83	224,865	232,63	230,25
03/11/2022	375.879	-3,92%	236,07	224,75	236,66	227,32
02/11/2022	613.117	-0,96%	236,07	231,38	242,796	236,02
01/11/2022	1.063.213	-15,86%	264,40	237,28	264,1315	238,30
31/10/2022	403.449	-1,66%	275,03	279,19	287,96	283,22
28/10/2022	313.047	6,86%	275,03	271,72	288,605	287,90
27/10/2022	223.178	0,77%	276,98	274,885	281,89	275,29
26/10/2022	129.535	-0,51%	273,43	271,17	278,405	273,18
25/10/2022	146.900	3,33%	267,61	267,42	274,68	274,58
24/10/2022	235.268	0,84%	255,92	259,01	267,57	265,72
21/10/2022	180.444	2,62%	255,92	252,39	263,87	262,94
20/10/2022	172.604	-1,25%	261,08	253,55	265,93	256,34
19/10/2022	130.370	-1,30%	261,34	257,39	264,87	260,46
18/10/2022	195.215	0,68%	269,51	260,47	271,96	263,43
17/10/2022	186.826	2,36%	262,53	259,28	264,84	261,64
14/10/2022	235.505	-6,18%	265,17	254,56	267,715	251,68
13/10/2022	332.021	1,39%	250,09	252,445	277,99	268,27
12/10/2022	273.380	4,41%	250,09	248,9697	263,21	261,03
11/10/2022	276.562	-3,32%	264,60	248,26	264,60	250,01
10/10/2022	164.785	-3,03%	263,6326	255,2875	268,00	258,60
07/10/2022	169.279	-4,88%	273,76	266,05	273,99	266,68
06/10/2022	166.518	-0,55%	281,01	278,03	285,28	280,34
05/10/2022	234.420	0,08%	277,81	276,315	284,195	281,88
04/10/2022	224.294	3,51%	278,00	277,3969	281,65	281,65
03/10/2022	222.607	3,85%	261,72	257,08	274,0933	272,089
30/09/2022	196.794	-0,49%	264,84	261,63	271,85	262,01
29/09/2022	206.376	-2,05%	267,41	262,48	268,17	265,79
28/09/2022	192.172	2,42%	267,41	265,54	272,81	271,35
27/09/2022	246.825	-0,34%	270,38	263,25	271,825	264,95
26/09/2022	224.557	-0,81%	270,38	265,05	274,03	265,861
23/09/2022	242.954	-1,80%	270,38	262,8423	272,63	268,04
22/09/2022	269.578	-4,26%	282,61	272,79	283,85	272,94
21/09/2022	264.147	-0,20%	288,85	284,77	295,03	285,08
20/09/2022	152.105	-1,91%	285,01	281,66	288,15	285,65
19/09/2022	259.616	0,93%	285,01	284,555	291,5037	291,21
16/09/2022	249.721	-2,59%	294,53	285,96	294,53	288,52
15/09/2022	255.850	0,08%	294,09	294,09	301,425	296,20
14/09/2022	240.685	0,84%	293,10	290,38	300,15	295,97
13/09/2022	295.366	-5,88%	301,40	291,47	301,40	293,50
12/09/2022	203.892	1,30%	310,88	309,3079	314,6579	311,85
09/09/2022	213.828	3,20%	301,24	301,24	308,44	307,84
08/09/2022	146.547	0,92%	292,06	291,68	298,86	298,30
07/09/2022	437.292	1,95%	290,82	288,16	296,60	295,58
06/09/2022	204.543	-3,92%	296,39	286,58	294,90	289,93
05/09/2022	309.401	-3,92%	316,60	296,10	316,60	297,60
02/09/2022	309.401	-3,92%	316,60	296,10	316,60	297,60
01/09/2022	327.772	2,69%	296,58	294,41	309,90	309,74
31/08/2022	328.412	-0,40%	304,56	298,235	305,15	301,64
30/08/2022	185.045	-1,64%	310,10	301,69	310,175	302,86
29/08/2022	160.569	-0,08%	304,90	302,48	311,36	307,90
26/08/2022	151.967	-6,66%	331,08	308,09	331,65	308,16
25/08/2022	126.344	3,38%	317,77	321,85	330,42	330,14
24/08/2022	88.427	0,69%	317,77	316,64	321,525	319,16
23/08/2022	112.719	0,35%	315,00	314,46	319,30	316,99
22/08/2022	143.028	-3,82%	322,33	314,58	322,24	315,88
19/08/2022	148.373	-4,08%	337,68	327,765	339,32	328,41
18/08/2022	119.081	0,57%	340,46	339,1973	345,86	342,38
17/08/2022	213.015	-1,29%	340,10	336,72	341,58	340,45
16/08/2022	105.104	-1,26%	345,59	340,64	347,72	345,00
15/08/2022	147.631	0,77%	345,82	343,92	350,33	349,41
12/08/2022	141.776	3,20%	338,53	336,19	346,785	346,74