Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
138.694 |
-0,42%
|
415,74
|
401,61
|
415,74
|
407,00
|
| 28/11/2024 |
155.681 |
0,75%
|
405,46
|
400,9301
|
406,14
|
405,75
|
| 27/11/2024 |
155.130 |
0,82%
|
389,00
|
389,00
|
406,25
|
405,75
|
| 26/11/2024 |
260.722 |
0,38%
|
400,03
|
398,125
|
404,32
|
402,45
|
| 25/11/2024 |
339.990 |
0,94%
|
400,30
|
398,00
|
404,32
|
400,94
|
| 22/11/2024 |
109.924 |
1,24%
|
386,86
|
382,995
|
397,665
|
397,19
|
| 21/11/2024 |
190.062 |
2,02%
|
384,04
|
381,70
|
394,97
|
392,31
|
| 20/11/2024 |
350.016 |
0,56%
|
383,75
|
377,43
|
388,47
|
384,53
|
| 19/11/2024 |
196.211 |
-0,49%
|
385,30
|
375,9933
|
389,375
|
382,40
|
| 18/11/2024 |
236.671 |
-0,42%
|
384,60
|
381,83
|
389,62
|
384,28
|
| 15/11/2024 |
221.328 |
-2,22%
|
393,89
|
382,19
|
400,91
|
385,91
|
| 14/11/2024 |
239.014 |
-1,39%
|
401,07
|
393,04
|
404,41
|
394,66
|
| 13/11/2024 |
196.987 |
-0,61%
|
401,87
|
399,08
|
405,61
|
400,23
|
| 12/11/2024 |
255.063 |
-0,12%
|
400,00
|
398,26
|
405,61
|
402,69
|
| 11/11/2024 |
260.853 |
0,96%
|
400,21
|
398,26
|
404,69
|
403,16
|
| 08/11/2024 |
225.156 |
0,54%
|
394,47
|
392,39
|
402,145
|
399,31
|
| 07/11/2024 |
221.846 |
0,80%
|
403,78
|
383,86
|
403,78
|
397,18
|
| 06/11/2024 |
347.573 |
3,77%
|
375,00
|
375,00
|
404,35
|
394,02
|
| 05/11/2024 |
248.545 |
%
|
385,00
|
375,25
|
380,76
|
379,69
|
| 04/11/2024 |
320.931 |
%
|
385,00
|
375,25
|
386,2199
|
377,02
|
| 01/11/2024 |
330.545 |
%
|
381,97
|
381,04
|
386,1156
|
384,64
|
| 31/10/2024 |
507.458 |
%
|
384,49
|
379,44
|
386,89
|
381,971
|
| 30/10/2024 |
620.307 |
%
|
381,36
|
378,42
|
385,85
|
383,89
|
| 29/10/2024 |
813.673 |
%
|
394,57
|
378,42
|
394,57
|
384,68
|
| 28/10/2024 |
467.176 |
%
|
365,60
|
362,59
|
367,63
|
363,58
|
| 25/10/2024 |
335.074 |
%
|
363,41
|
359,37
|
365,575
|
360,09
|
| 24/10/2024 |
218.946 |
%
|
369,95
|
361,67
|
369,60
|
362,05
|
| 23/10/2024 |
173.178 |
%
|
369,95
|
366,54
|
373,10
|
368,09
|
| 22/10/2024 |
151.332 |
%
|
373,70
|
370,4201
|
373,42
|
372,00
|
| 21/10/2024 |
108.988 |
%
|
373,70
|
370,41
|
373,82
|
372,59
|
| 18/10/2024 |
134.942 |
%
|
377,49
|
373,89
|
378,3325
|
375,45
|
| 17/10/2024 |
131.223 |
%
|
375,11
|
373,21
|
378,495
|
373,84
|
| 16/10/2024 |
97.552 |
%
|
376,74
|
375,20
|
379,59
|
375,50
|
| 15/10/2024 |
148.214 |
%
|
376,74
|
372,895
|
380,0344
|
375,30
|
| 14/10/2024 |
165.914 |
%
|
374,76
|
373,21
|
378,775
|
377,68
|
| 11/10/2024 |
108.326 |
%
|
369,09
|
371,73
|
376,59
|
375,02
|
| 10/10/2024 |
207.976 |
%
|
369,09
|
365,44
|
371,32
|
369,24
|
| 09/10/2024 |
168.777 |
%
|
368,97
|
367,28
|
374,68
|
373,50
|
| 08/10/2024 |
172.764 |
%
|
365,33
|
364,12
|
370,165
|
368,97
|
| 07/10/2024 |
168.693 |
%
|
363,99
|
361,06
|
365,405
|
365,24
|
| 04/10/2024 |
133.143 |
%
|
363,98
|
363,32
|
370,4473
|
366,72
|
| 03/10/2024 |
135.655 |
%
|
363,98
|
362,62
|
368,17
|
363,89
|
| 02/10/2024 |
167.251 |
%
|
363,98
|
362,295
|
370,895
|
368,68
|
| 01/10/2024 |
253.841 |
%
|
372,30
|
363,52
|
370,245
|
364,30
|
| 30/09/2024 |
105.219 |
%
|
372,30
|
367,75
|
371,23
|
370,32
|
| 27/09/2024 |
99.238 |
%
|
372,30
|
368,27
|
374,03
|
368,60
|
