Zebra Technologies Corp - CL A (ZBRA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
236.450 |
1,13%
|
258,46
|
256,67
|
265,67
|
259,84
|
| 23/07/2026 |
352.530 |
-2,03%
|
262,51
|
254,10
|
263,82
|
256,95
|
| 22/07/2026 |
348.143 |
0,23%
|
264,00
|
255,41
|
264,585
|
262,75
|
| 21/07/2026 |
568.083 |
-0,89%
|
261,00
|
253,7101
|
264,01
|
262,40
|
| 20/07/2026 |
311.824 |
-1,04%
|
268,51
|
260,07
|
269,41
|
264,69
|
| 17/07/2026 |
379.764 |
1,12%
|
261,00
|
256,00
|
269,40
|
267,40
|
| 16/07/2026 |
306.578 |
3,97%
|
254,99
|
252,26
|
266,16
|
265,04
|
| 15/07/2026 |
363.250 |
-1,90%
|
260,11
|
250,32
|
260,99
|
255,17
|
| 14/07/2026 |
262.996 |
-2,48%
|
271,54
|
258,505
|
271,54
|
260,11
|
| 13/07/2026 |
376.987 |
-2,10%
|
274,94
|
264,46
|
276,2025
|
266,71
|
| 10/07/2026 |
301.927 |
-0,05%
|
273,94
|
270,97
|
276,98
|
272,52
|
| 09/07/2026 |
296.535 |
3,12%
|
269,28
|
262,97
|
273,46
|
272,65
|
| 08/07/2026 |
221.132 |
-0,05%
|
262,00
|
256,475
|
264,685
|
264,32
|
| 07/07/2026 |
300.539 |
-2,08%
|
274,5072
|
260,70
|
274,5072
|
264,65
|
| 06/07/2026 |
389.672 |
1,17%
|
267,00
|
265,64
|
276,00
|
270,29
|
| 02/07/2026 |
395.177 |
-0,26%
|
267,80
|
265,64
|
273,145
|
267,18
|
| 01/07/2026 |
542.604 |
1,96%
|
263,00
|
260,33
|
274,55
|
267,85
|
| 30/06/2026 |
478.390 |
2,91%
|
254,53
|
251,01
|
263,57
|
263,26
|
| 29/06/2026 |
385.043 |
1,77%
|
256,0088
|
248,67
|
256,04
|
255,81
|
| 26/06/2026 |
421.555 |
3,52%
|
225,40
|
225,40
|
252,83
|
251,53
|
| 25/06/2026 |
463.919 |
-2,05%
|
259,00
|
242,04
|
259,00
|
243,39
|
| 24/06/2026 |
422.308 |
4,26%
|
231,0033
|
231,0033
|
249,82
|
247,78
|
| 23/06/2026 |
320.183 |
-3,18%
|
241,0267
|
237,69
|
244,45
|
237,72
|
| 18/06/2026 |
505.006 |
1,29%
|
235,74
|
232,91
|
245,69
|
245,69
|
| 17/06/2026 |
415.298 |
-1,92%
|
238,20
|
232,205
|
239,76
|
232,98
|
| 16/06/2026 |
530.032 |
-0,92%
|
241,96
|
236,60
|
245,6499
|
237,39
|
| 15/06/2026 |
459.953 |
4,97%
|
232,01
|
232,01
|
240,79
|
240,05
|
| 12/06/2026 |
342.488 |
2,69%
|
224,98
|
220,41
|
228,77
|
228,42
|
| 11/06/2026 |
535.588 |
2,56%
|
218,00
|
211,86
|
222,64
|
222,44
|
| 10/06/2026 |
551.340 |
-7,37%
|
234,20
|
214,47
|
234,20
|
216,79
|
| 09/06/2026 |
521.071 |
0,52%
|
235,00
|
222,7658
|
239,56
|
234,20
|
| 08/06/2026 |
567.869 |
0,40%
|
232,64
|
229,27
|
236,82
|
233,04
|
| 05/06/2026 |
631.640 |
-5,70%
|
244,53
|
228,97
|
245,48
|
232,11
|
| 04/06/2026 |
423.367 |
-1,53%
|
248,01
|
245,37
|
252,30
|
245,48
|
| 03/06/2026 |
445.148 |
-1,95%
|
259,3552
|
245,65
|
259,3552
|
249,30
|
| 02/06/2026 |
506.306 |
1,66%
|
249,96
|
248,45
|
255,68
|
254,44
|
| 01/06/2026 |
663.859 |
2,60%
|
243,00
|
242,01
|
251,97
|
249,96
|
| 29/05/2026 |
665.350 |
-1,72%
|
250,00
|
242,33
|
250,00
|
243,63
|
| 28/05/2026 |
673.326 |
-1,83%
|
258,22
|
243,755
|
258,22
|
247,90
|
| 27/05/2026 |
556.146 |
0,03%
|
252,19
|
248,585
|
258,00
|
252,51
|
| 26/05/2026 |
720.230 |
-1,22%
|
259,99
|
249,57
|
266,888
|
252,44
|
| 22/05/2026 |
853.408 |
5,60%
|
244,00
|
244,00
|
257,14
|
255,55
|
| 21/05/2026 |
686.435 |
-0,50%
|
244,4985
|
234,035
|
245,04
|
242,26
|
| 20/05/2026 |
701.115 |
-1,49%
|
251,00
|
239,56
|
251,00
|
243,47
|
| 19/05/2026 |
635.830 |
-5,01%
|
258,00
|
246,70
|
259,845
|
247,15
|
| 18/05/2026 |
660.724 |
0,27%
|
259,5619
|
254,86
|
263,345
|
260,06
|
| 15/05/2026 |
532.241 |
-0,48%
|
253,80
|
253,0001
|
260,49
|
259,35
|
| 14/05/2026 |
778.643 |
4,60%
|
246,90
|
245,00
|
261,41
|
258,10
|
| 13/05/2026 |
860.925 |
2,06%
|
246,00
|
237,03
|
250,99
|
246,76
|
| 12/05/2026 |
1.937.880 |
11,45%
|
246,11
|
238,49
|
259,335
|
241,79
|
| 11/05/2026 |
600.599 |
-4,01%
|
225,50
|
216,405
|
234,3502
|
216,96
|
| 08/05/2026 |
443.190 |
-1,21%
|
232,00
|
222,65
|
232,00
|
226,03
|
| 07/05/2026 |
395.215 |
-0,50%
|
228,50
|
227,58
|
233,84
|
228,62
|
| 06/05/2026 |
305.359 |
0,60%
|
232,25
|
225,74
|
232,25
|
229,76
|
| 05/05/2026 |
432.045 |
2,08%
|
225,10
|
221,45
|
229,00
|
228,39
|
| 04/05/2026 |
351.249 |
-1,51%
|
225,70
|
219,53
|
229,96
|
223,73
|
| 01/05/2026 |
490.943 |
0,36%
|
226,26
|
223,95
|
229,50
|
227,08
|
| 30/04/2026 |
616.759 |
4,93%
|
217,06
|
213,77
|
227,83
|
226,26
|
| 29/04/2026 |
507.456 |
-1,63%
|
219,16
|
214,715
|
220,215
|
215,54
|
| 28/04/2026 |
520.549 |
-0,80%
|
220,04
|
217,91
|
222,715
|
219,24
|
| 27/04/2026 |
44.986 |
-1,31%
|
230,00
|
221,00
|
231,435
|
221,00
|
| 24/04/2026 |
396.737 |
0,37%
|
228,00
|
224,61
|
228,70
|
227,71
|
| 23/04/2026 |
561.702 |
-1,83%
|
231,24
|
221,79
|
231,86
|
226,87
|
| 22/04/2026 |
430.897 |
-2,35%
|
236,67
|
229,86
|
242,24
|
231,10
|
| 21/04/2026 |
444.182 |
-0,27%
|
238,50
|
234,90
|
243,69
|
236,67
|
| 20/04/2026 |
450.764 |
1,22%
|
232,40
|
230,86
|
238,03
|
237,30
|
| 17/04/2026 |
696.254 |
0,60%
|
235,5047
|
232,62
|
240,83
|
234,43
|
| 16/04/2026 |
573.527 |
1,52%
|
229,40
|
229,40
|
233,815
|
233,04
|
| 15/04/2026 |
488.905 |
1,30%
|
228,25
|
225,695
|
231,48
|
229,64
|
| 14/04/2026 |
672.407 |
0,27%
|
227,00
|
226,05
|
231,21
|
226,70
|
| 13/04/2026 |
622.095 |
1,78%
|
224,78
|
216,47
|
226,355
|
226,09
|
| 10/04/2026 |
458.049 |
-0,42%
|
224,00
|
220,83
|
225,1989
|
222,13
|
| 09/04/2026 |
365.154 |
0,88%
|
221,12
|
218,93
|
223,99
|
223,07
|
| 08/04/2026 |
467.549 |
4,06%
|
220,50
|
220,32
|
226,69
|
221,14
|
| 07/04/2026 |
524.078 |
0,66%
|
207,2769
|
207,2769
|
214,58
|
212,51
|
| 06/04/2026 |
661.487 |
4,09%
|
202,88
|
201,57
|
211,84
|
211,12
|
| 02/04/2026 |
307.121 |
-2,14%
|
207,28
|
199,77
|
210,95
|
202,835
|
| 01/04/2026 |
410.018 |
-0,86%
|
210,40
|
204,73
|
210,40
|
207,28
|
| 31/03/2026 |
315.086 |
5,07%
|
203,0243
|
200,62
|
212,1199
|
209,08
|
| 30/03/2026 |
413.532 |
-1,65%
|
204,00
|
199,05
|
212,16
|
199,30
|
| 27/03/2026 |
344.040 |
-0,82%
|
204,42
|
200,89
|
204,85
|
202,64
|
| 26/03/2026 |
229.217 |
-1,89%
|
201,45
|
201,45
|
211,64
|
204,42
|
| 25/03/2026 |
353.986 |
0,46%
|
209,60
|
201,53
|
211,70
|
208,45
|
| 24/03/2026 |
312.884 |
0,79%
|
204,62
|
201,45
|
208,87
|
207,49
|
| 23/03/2026 |
279.705 |
1,09%
|
209,3582
|
205,805
|
212,24
|
205,87
|
| 20/03/2026 |
375.296 |
-1,28%
|
204,55
|
200,445
|
206,66
|
203,62
|
| 19/03/2026 |
440.683 |
-0,64%
|
204,99
|
202,50
|
208,4197
|
206,19
|
| 18/03/2026 |
350.517 |
-0,77%
|
206,45
|
206,45
|
213,89
|
207,51
|
| 17/03/2026 |
453.092 |
2,50%
|
204,07
|
204,07
|
211,48
|
209,06
|
| 16/03/2026 |
441.846 |
0,62%
|
205,00
|
202,62
|
208,345
|
203,97
|
| 13/03/2026 |
594.247 |
-0,65%
|
208,37
|
201,64
|
209,00
|
202,72
|
| 12/03/2026 |
591.999 |
-4,50%
|
210,51
|
203,70
|
211,95
|
204,05
|
| 11/03/2026 |
448.586 |
0,57%
|
212,47
|
210,04
|
215,555
|
213,67
|
| 10/03/2026 |
547.503 |
-0,61%
|
213,56
|
208,82
|
218,05
|
212,47
|
| 09/03/2026 |
465.239 |
-2,65%
|
215,28
|
206,92
|
217,45
|
213,78
|
| 06/03/2026 |
689.263 |
-4,39%
|
224,15
|
218,15
|
226,885
|
219,65
|
| 05/03/2026 |
484.076 |
-0,76%
|
231,42
|
227,95
|
236,50
|
229,67
|
| 04/03/2026 |
650.886 |
2,59%
|
228,90
|
227,855
|
233,49
|
231,42
|
| 03/03/2026 |
621.152 |
0,65%
|
217,5934
|
214,87
|
229,79
|
225,38
|
| 02/03/2026 |
684.234 |
-0,02%
|
217,00
|
215,33
|
224,93
|
223,92
|
