Mercado fechado

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
297,21+4,68 (+1,60%)
No fechamento: 04:00PM EDT
297,40 +0,19 (+0,06%)
Pós-fechamento: 06:48PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024293,50299,15292,78297,21297,21461.400
25 de abr. de 2024274,36293,29271,63292,53292,53674.700
24 de abr. de 2024275,28280,92274,24277,53277,53322.600
23 de abr. de 2024271,55277,45271,55276,56276,56245.800
22 de abr. de 2024271,74274,87267,21271,63271,63305.100
19 de abr. de 2024273,03274,87266,75268,07268,07351.500
18 de abr. de 2024274,00277,03271,51273,03273,03376.100
17 de abr. de 2024283,52284,49275,75276,14276,14175.600
16 de abr. de 2024280,65283,29278,22280,42280,42245.500
15 de abr. de 2024292,32293,41281,52283,00283,00199.500
12 de abr. de 2024293,85295,03287,87289,68289,68221.000
11 de abr. de 2024300,24300,46292,25297,54297,54270.500
10 de abr. de 2024297,38304,81296,42299,91299,91287.600
09 de abr. de 2024299,42306,96299,42306,17306,17364.500
08 de abr. de 2024295,11299,34293,76296,87296,87232.800
05 de abr. de 2024291,91292,19287,57290,38290,38216.700
04 de abr. de 2024295,78303,88291,90292,96292,96390.700
03 de abr. de 2024294,08296,24291,25292,75292,75399.300
02 de abr. de 2024293,99297,67292,96296,50296,50461.500
01 de abr. de 2024302,59304,56298,07301,00301,00416.900
28 de mar. de 2024300,24302,63298,04301,44301,44376.900
27 de mar. de 2024293,15299,55292,64299,16299,16405.000
26 de mar. de 2024300,00301,52291,01291,38291,38290.600
25 de mar. de 2024291,40299,52291,30297,94297,94449.800
22 de mar. de 2024293,87293,87290,16291,44291,44201.800
21 de mar. de 2024289,02296,44287,88295,06295,06227.400
20 de mar. de 2024284,93287,07278,84285,81285,81358.500
19 de mar. de 2024283,98287,52283,50285,19285,19306.000
18 de mar. de 2024288,53288,60283,68285,97285,97329.300
15 de mar. de 2024277,50286,36277,50285,86285,86539.300
14 de mar. de 2024282,08285,32279,05281,77281,77375.300
13 de mar. de 2024284,07286,16282,33284,50284,50286.200
12 de mar. de 2024281,11286,90278,45285,44285,44316.100
11 de mar. de 2024282,30283,54279,19280,23280,23268.800
08 de mar. de 2024290,47290,99282,43282,59282,59328.600
07 de mar. de 2024289,42290,69285,32288,59288,59246.600
06 de mar. de 2024289,25289,58283,52287,27287,27182.100
05 de mar. de 2024289,76289,76282,17284,54284,54306.700
04 de mar. de 2024290,65293,57286,01291,65291,65442.500
01 de mar. de 2024279,68289,94278,75289,64289,64413.200
29 de fev. de 2024276,05282,00275,76279,48279,48400.900
28 de fev. de 2024272,29274,22270,83272,80272,80212.900
27 de fev. de 2024279,56281,04274,48275,78275,78194.600
26 de fev. de 2024273,89279,41272,40278,06278,06336.900
23 de fev. de 2024278,21279,83274,99274,99274,99269.300
22 de fev. de 2024278,27283,90277,04279,48279,48302.400
21 de fev. de 2024269,73276,23268,65274,43274,43375.000
20 de fev. de 2024269,86272,39267,38271,93271,93523.800
16 de fev. de 2024282,41283,00271,71275,46275,46658.200
15 de fev. de 2024276,57294,99273,28283,75283,751.184.700
14 de fev. de 2024249,47255,36248,27252,96252,96567.200
13 de fev. de 2024251,78253,11243,49245,80245,80692.200
12 de fev. de 2024253,09260,00253,09259,40259,40395.800
09 de fev. de 2024248,36253,77248,36253,09253,09328.600
08 de fev. de 2024247,22249,75245,68247,12247,12318.700
07 de fev. de 2024243,67247,62240,38247,11247,11522.900
06 de fev. de 2024241,15243,50241,15242,49242,49497.100
05 de fev. de 2024242,92244,10239,04242,07242,07336.200
02 de fev. de 2024240,21247,94237,06246,48246,48418.600
01 de fev. de 2024239,55242,87233,95242,60242,60474.100
31 de jan. de 2024250,00250,00238,48239,55239,55482.600
30 de jan. de 2024255,98255,98250,56250,91250,91302.100
29 de jan. de 2024250,72256,04249,71255,93255,93493.200
26 de jan. de 2024256,98258,42251,62252,17252,17268.300
25 de jan. de 2024257,98260,75255,47256,99256,99334.200
24 de jan. de 2024259,14259,14251,67254,17254,17522.100
23 de jan. de 2024255,85257,44252,62256,09256,09211.800
22 de jan. de 2024251,85258,22250,37254,57254,57357.600
19 de jan. de 2024250,44251,32245,14249,09249,09397.600
18 de jan. de 2024240,40250,12237,75249,59249,59482.200
17 de jan. de 2024240,00240,34236,19239,17239,17463.200
16 de jan. de 2024246,53247,04240,22243,52243,52498.300
12 de jan. de 2024256,77259,17243,56248,87248,87625.600
11 de jan. de 2024254,01256,87248,43255,03255,03380.900
10 de jan. de 2024256,00256,93252,50255,27255,27276.900
09 de jan. de 2024255,82259,66255,00256,44256,44326.600
08 de jan. de 2024252,11262,28251,36261,09261,09399.500
05 de jan. de 2024252,21257,16252,15252,69252,69293.500
04 de jan. de 2024251,10255,41250,53252,97252,97358.100
03 de jan. de 2024264,12265,55252,38252,52252,52404.800
02 de jan. de 2024268,56270,74265,39267,98267,98452.900
29 de dez. de 2023274,73276,31272,77273,33273,33251.300
28 de dez. de 2023274,11276,39272,78275,35275,35193.900
27 de dez. de 2023276,50276,65273,27275,79275,79275.700
26 de dez. de 2023270,00276,08269,29275,50275,50220.000
22 de dez. de 2023266,77269,83265,89269,41269,41225.900
21 de dez. de 2023264,76266,15261,67265,31265,31282.500
20 de dez. de 2023269,61270,98261,35261,61261,61332.800
19 de dez. de 2023268,61271,79265,68269,42269,42467.000
18 de dez. de 2023271,05271,05264,40266,68266,68485.000
15 de dez. de 2023269,17280,33268,07270,18270,181.025.000
14 de dez. de 2023248,56274,44247,11272,16272,161.165.900
13 de dez. de 2023238,64245,31235,79244,43244,43303.500
12 de dez. de 2023240,00241,43238,22239,38239,38238.400
11 de dez. de 2023235,94239,76235,94239,65239,65363.100
08 de dez. de 2023232,29237,80232,29236,13236,13229.900
07 de dez. de 2023235,17236,97232,99233,23233,23319.100
06 de dez. de 2023237,67238,72233,84234,13234,13222.300
05 de dez. de 2023238,39238,39232,57234,36234,36243.300
04 de dez. de 2023239,43243,00236,77239,37239,37302.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...