Saltar para o conteúdo principal Login

Motorola Solutions Inc (MSI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025 839.074 -0,33% 417,82 417,51 425,70 424,18
15/05/2025 370.563 2,50% 414,82 411,61 425,70 425,58
14/05/2025 367.611 0,47% 414,05 411,61 420,00 415,20
13/05/2025 447.356 0,09% 408,54 401,36 418,22 413,28
12/05/2025 569.896 1,58% 413,99 401,36 419,99 412,91
09/05/2025 477.247 -0,94% 416,38 404,235 427,47 406,50
08/05/2025 514.860 -1,15% 412,64 409,62 418,20 410,37
07/05/2025 393.031 0,61% 401,975 401,975 418,02 415,15
06/05/2025 543.342 1,79% 405,72 399,06 414,99 412,64
05/05/2025 560.550 -0,26% 404,50 399,06 407,17 405,37
02/05/2025 1.438.139 -7,46% 440,45 397,00 444,37 406,42
01/05/2025 512.190 -0,28% 435,00 431,61 444,37 439,16
30/04/2025 278.564 1,01% 430,40 430,59 441,55 440,39
29/04/2025 277.005 1,10% 429,78 428,51 438,14 435,76
28/04/2025 399.187 0,18% 347,82 347,82 433,83 431,01
25/04/2025 185.050 0,49% 423,31 421,53 430,59 430,22
24/04/2025 192.183 0,94% 423,935 421,53 429,6399 428,14
23/04/2025 185.365 1,04% 418,56 414,22 429,6399 424,16
22/04/2025 423.610 1,80% 418,00 408,32 421,4699 419,79
21/04/2025 311.410 -2,04% 412,51 408,32 418,33 412,35
17/04/2025 250.487 0,12% 426,18 419,205 430,50 420,95
16/04/2025 251.835 -2,37% 429,34 418,99 431,7436 420,45
15/04/2025 328.014 0,98% 426,51 427,73 431,7436 430,64
14/04/2025 471.222 0,97% 426,51 423,39 429,105 426,45
11/04/2025 294.059 1,81% 416,295 410,70 424,635 422,37
10/04/2025 444.770 -0,56% 414,68 404,86 419,4199 414,87
09/04/2025 688.488 5,55% 407,00 391,34 419,94 417,19
08/04/2025 516.740 -2,22% 401,00 390,14 418,19 394,72
07/04/2025 1.031.134 0,25% 401,00 388,94 416,695 403,12
04/04/2025 864.800 -7,66% 430,25 401,71 439,875 402,13
03/04/2025 738.184 -0,30% 428,78 427,935 440,99 435,50
02/04/2025 380.813 0,23% 433,98 430,44 439,58 436,99
01/04/2025 565.519 -0,42% 437,18 434,01 439,40 435,99
31/03/2025 503.181 1,11% 433,58 431,9375 439,62 437,81
28/03/2025 428.708 0,15% 431,965 431,67 434,405 432,99
27/03/2025 326.863 0,28% 429,40 427,00 432,33 432,33
26/03/2025 290.363 0,48% 430,46 429,42 436,29 431,23
25/03/2025 277.015 -0,04% 426,65 427,99 435,45 429,19
24/03/2025 211.086 1,57% 422,34 424,49 430,37 429,34
21/03/2025 363.965 0,10% 421,82 419,72 424,885 422,71
20/03/2025 222.350 -0,49% 422,09 419,19 425,16 422,28
19/03/2025 226.430 0,58% 420,97 420,70 424,88 424,36
18/03/2025 164.067 0,06% 420,97 419,44 423,43 421,90
17/03/2025 309.462 0,87% 415,06 415,925 423,895 421,59
14/03/2025 263.100 1,19% 411,95 412,69 418,26 417,96
13/03/2025 480.645 0,30% 411,95 404,14 416,75 413,03
12/03/2025 440.052 0,28% 413,755 410,59 416,89 412,88
11/03/2025 511.121 -0,95% 416,075 410,6882 416,99 411,73
10/03/2025 378.943 -1,90% 420,065 412,255 422,415 415,67
07/03/2025 328.000 -0,04% 419,95 416,375 425,795 423,13
06/03/2025 704.616 -0,66% 420,49 417,17 428,31 423,31
05/03/2025 247.917 0,72% 425,05 419,90 427,36 426,10
04/03/2025 348.944 -1,00% 425,05 421,52 428,39 423,06
03/03/2025 437.050 -3,07% 439,425 423,38 439,99 427,35
28/02/2025 563.894 2,48% 433,08 431,08 441,42 440,22
27/02/2025 419.676 0,77% 427,72 426,385 432,73 429,55
26/02/2025 321.117 -0,05% 425,05 424,76 429,555 426,27
25/02/2025 385.162 1,37% 425,05 421,885 428,44 426,47
24/02/2025 274.714 -0,28% 432,73 419,26 423,27 420,70
21/02/2025 541.456 -2,90% 439,07 420,21 433,1299 421,86
20/02/2025 475.132 -1,04% 428,76 430,16 439,52 434,51
19/02/2025 644.073 3,08% 428,76 426,655 439,30 439,08
18/02/2025 874.516 -2,78% 435,49 423,79 439,64 425,98
17/02/2025 427.725 0,00% 471,05 437,03 472,145 438,14
14/02/2025 799.921 -5,99% 467,02 436,965 472,58 438,07
13/02/2025 670.415 -0,18% 465,00 461,39 469,61 466,05
12/02/2025 369.590 -1,62% 465,00 463,27 472,62 466,90
11/02/2025 276.511 -1,49% 480,375 473,01 478,69 474,58
10/02/2025 240.881 0,51% 479,41 478,7275 484,73 481,76
07/02/2025 209.523 -0,58% 484,85 478,38 485,97 479,31
06/02/2025 129.721 0,23% 475,12 478,52 483,175 482,10
05/02/2025 234.101 2,05% 471,30 471,50 481,22 481,02
04/02/2025 296.784 -0,42% 471,30 468,745 473,54 471,38
03/02/2025 375.970 0,88% 472,50 463,20 474,08 473,37
31/01/2025 263.792 -0,71% 473,135 467,313 473,89 469,25
30/01/2025 261.887 1,99% 470,52 468,5293 475,105 472,61
29/01/2025 310.973 -0,39% 466,205 463,27 469,84 463,41
28/01/2025 332.960 -0,65% 476,58 464,475 471,10 465,24
27/01/2025 652.591 -2,28% 474,31 465,72 481,98 468,27
24/01/2025 373.583 0,66% 474,55 474,55 480,805 479,18
23/01/2025 283.345 0,88% 469,80 469,3975 476,29 476,05
22/01/2025 390.044 0,87% 467,44 466,20 475,20 471,92
21/01/2025 406.590 0,64% 466,15 464,82 468,14 467,84
20/01/2025 286.018 0,00% 466,15 462,93 468,15 464,86
17/01/2025 213.507 0,47% 468,42 462,89 468,34 464,87
16/01/2025 183.045 0,57% 461,235 461,12 465,64 462,70
15/01/2025 394.534 -0,17% 462,68 457,10 464,999 460,08
14/01/2025 214.858 0,89% 452,46 454,32 461,3299 460,84
13/01/2025 391.702 0,33% 459,12 452,2278 458,85 456,77
10/01/2025 268.919 -1,61% 458,96 453,785 463,00 455,26
09/01/2025 418.366 1,77% 456,49 455,94 462,94 462,73
08/01/2025 368.652 1,67% 458,92 456,08 463,19 463,19
07/01/2025 396.039 -0,29% 460,755 454,68 462,9099 455,15
06/01/2025 532.624 -1,17% 460,81 450,18 463,21 456,45
03/01/2025 273.916 0,57% 464,86 458,7647 463,509 461,84
02/01/2025 243.690 -0,65% 463,76 457,71 465,21 459,23
31/12/2024 0 -0,29% 463,76 460,46 464,59 462,23
30/12/2024 188.665 -0,80% 465,04 459,26 465,74 462,42
27/12/2024 138.282 -0,84% 468,37 465,57 470,62 467,33
26/12/2024 141.283 -0,24% 470,195 468,75 472,075 471,31

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco