Motorola Solutions

M1SI34
🏛️ brazil →
602.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 712.57 712.57 712.57 712.57 0.0M
2024-12-27 726.11 726.11 726.11 726.11 0.0M
2024-12-26 723.19 728.64 723.19 728.64 0.0M
2024-12-17 715.76 715.76 704.88 704.88 0.0M
2024-12-16 707.19 707.19 707.19 707.19 0.0M
2024-12-13 706.20 709.08 706.20 709.08 0.0M
2024-12-09 744.96 745.71 728.65 728.65 0.0M
2024-12-06 745.53 745.53 741.38 741.38 0.0M
2024-12-05 741.24 744.64 739.38 742.27 0.0M
2024-12-04 751.11 751.11 751.11 751.11 0.0M
2024-12-03 751.11 751.11 751.11 751.11 0.0M
2024-12-02 755.31 755.31 755.31 755.31 0.0M
2024-11-28 739.55 739.55 739.55 739.55 0.0M
2024-11-27 732.44 739.48 730.71 738.77 0.0M
2024-11-25 730.35 730.35 712.83 712.86 0.0M
2024-11-22 731.13 731.13 731.13 731.13 0.0M
2024-11-18 701.82 703.25 701.82 703.25 0.0M
2024-11-13 718.91 718.91 718.91 718.91 0.0M
2024-11-12 709.17 709.17 709.17 709.17 0.0M
2024-11-11 728.26 728.26 726.10 726.10 0.0M
2024-11-08 685.28 725.05 685.28 721.47 0.0M
2024-11-07 668.99 668.99 668.14 668.14 0.0M
2024-11-06 667.41 667.41 667.41 667.41 0.0M
2024-10-25 666.25 666.25 666.25 666.25 0.0M
2024-10-23 665.58 665.58 665.58 665.58 0.0M
2024-10-22 678.85 678.85 674.22 674.22 0.0M
2024-10-18 675.58 677.61 672.62 672.62 0.0M
2024-10-16 666.47 675.01 666.47 675.01 0.0M
2024-10-08 622.32 622.32 622.32 622.32 0.0M
2024-10-07 617.60 617.60 617.60 617.60 0.0M
2024-09-30 610.30 610.30 610.30 610.30 0.0M
2024-09-27 615.24 615.24 608.09 608.09 0.0M
2024-09-26 609.16 609.16 609.16 609.16 0.0M
2024-09-19 596.70 597.30 596.70 597.30 0.0M
2024-09-18 591.90 591.90 591.90 591.90 0.0M
2024-09-17 607.36 607.36 607.36 607.36 0.0M
2024-09-16 609.08 609.08 609.08 609.08 0.0M
2024-09-11 607.97 623.66 607.97 623.66 0.0M
2024-09-09 619.69 619.69 619.69 619.69 0.0M
2024-09-03 623.90 623.90 623.90 623.90 0.0M
2024-09-02 623.90 623.90 623.90 623.90 0.0M
2024-08-30 616.48 622.09 616.48 622.09 0.0M
2024-08-29 613.60 613.60 613.60 613.60 0.0M
2024-08-20 579.62 579.62 579.62 579.62 0.0M
2024-08-19 577.64 577.64 577.64 577.64 0.0M
2024-08-15 572.36 572.74 572.36 572.74 0.0M
2024-08-13 565.26 565.26 561.43 561.43 0.0M
2024-08-06 579.62 579.62 579.62 579.62 0.0M
2024-08-05 577.60 589.19 577.60 589.19 0.0M
2024-08-02 579.52 579.52 574.15 574.15 0.0M
2024-07-25 549.17 549.17 549.17 549.17 0.0M
2024-07-24 549.41 549.41 549.41 549.41 0.0M
2024-07-23 552.31 552.31 551.82 551.82 0.0M
2024-07-22 538.99 541.19 538.99 541.19 0.0M
2024-07-17 533.60 538.97 533.60 538.97 0.0M
2024-07-12 533.66 533.66 531.57 531.57 0.0M
2024-07-10 525.20 525.20 525.20 525.20 0.0M
2024-07-09 531.16 531.16 531.16 531.16 0.0M
2024-07-08 535.77 535.77 530.00 530.00 0.0M
2024-07-04 537.85 537.85 532.01 532.01 0.0M
2024-07-03 537.85 537.85 537.85 537.85 0.0M
2024-07-02 547.22 549.96 547.22 549.96 0.0M
2024-06-19 518.72 518.72 518.72 518.72 0.0M
2024-06-14 497.48 497.84 497.07 497.84 0.0M
2024-06-12 495.55 497.55 477.63 495.57 0.0M
2024-06-03 472.18 472.18 470.95 470.95 0.0M
2024-05-23 471.43 471.43 471.43 471.43 0.0M
2024-05-17 465.81 465.81 465.81 465.81 0.0M
2024-05-15 465.51 465.51 465.51 465.51 0.0M
2024-05-14 460.56 460.56 460.56 460.56 0.0M
2024-05-09 460.94 461.85 460.94 460.94 0.0M
2024-05-07 440.17 440.17 440.17 440.17 0.0M
2024-05-06 440.17 440.17 440.17 440.17 0.0M
2024-04-29 442.65 442.65 442.65 442.65 0.0M
2024-04-18 442.89 442.89 442.89 442.89 0.0M
2024-04-17 402.01 443.31 402.01 443.31 0.0M
2024-03-12 402.82 402.82 402.82 402.82 0.0M
2024-03-06 414.22 414.22 414.22 414.22 0.0M
2024-03-05 414.08 414.08 414.08 414.08 0.0M
2024-02-14 392.78 392.78 392.78 392.78 0.0M
2024-02-09 394.45 394.45 394.45 394.45 0.0M
2024-02-05 409.51 409.51 409.51 409.51 0.0M
2024-01-29 401.12 401.12 401.12 401.12 0.0M
2024-01-25 403.82 403.82 403.82 403.82 0.0M
2024-01-24 403.45 403.45 403.45 403.45 0.0M