Motorola Solutions, Inc. (BVMF:M1SI34)
Brazil · Delayed Price · Currency is BRL 495.01
-0.86 (-0.17%)
Last updated: Dec 2, 2025, 10:00 AM GMT-3
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 495.01 | 495.01 | 495.01 | 495.01 | 495.01 | -0.17% | 1 |
| Nov 28, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 495.87 | -0.12% | 7 |
| Nov 26, 2025 | 496.47 | 496.47 | 496.47 | 496.47 | 496.47 | -0.31% | 1 |
| Nov 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.16% | 1 |
| Nov 24, 2025 | 488.05 | 497.18 | 488.05 | 497.18 | 497.18 | -0.16% | 2 |
| Nov 21, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.50% | 1 |
| Nov 17, 2025 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | -0.77% | 10 |
| Nov 14, 2025 | 506.43 | 506.93 | 504.39 | 504.39 | 504.39 | -3.10% | 10 |
| Nov 11, 2025 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | -0.19% | 1 |
| Nov 10, 2025 | 521.50 | 522.00 | 521.50 | 521.50 | 521.50 | -1.29% | 33 |
| Nov 4, 2025 | 528.32 | 528.32 | 528.32 | 528.32 | 528.32 | -0.04% | 1 |
| Nov 3, 2025 | 529.10 | 529.10 | 528.55 | 528.55 | 528.55 | -3.76% | 10 |
| Oct 31, 2025 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | -6.34% | 1 |
| Oct 30, 2025 | 586.38 | 586.38 | 586.38 | 586.38 | 586.38 | -3.43% | 33 |
| Oct 22, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | -3.30% | 1 |
| Oct 10, 2025 | 627.95 | 627.95 | 627.95 | 627.95 | 627.95 | 1.28% | 4 |
| Oct 8, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2.83% | 10 |
| Oct 1, 2025 | 606.34 | 606.34 | 602.91 | 602.91 | 602.91 | -3.38% | 12 |
| Sep 23, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -1.05% | 1 |
| Sep 19, 2025 | 630.63 | 630.63 | 630.63 | 630.63 | 630.63 | 0.04% | 1 |
| Sep 17, 2025 | 628.39 | 630.40 | 628.39 | 630.40 | 630.40 | -1.84% | 3 |
| Sep 5, 2025 | 642.20 | 642.20 | 642.20 | 642.20 | 641.20 | -0.83% | 1 |
| Sep 3, 2025 | 645.20 | 647.60 | 645.20 | 647.60 | 646.59 | -0.21% | 3 |
| Sep 2, 2025 | 648.96 | 648.96 | 648.96 | 648.96 | 647.95 | 2.70% | 1 |
| Aug 22, 2025 | 631.89 | 631.89 | 631.89 | 631.89 | 630.90 | - | 5 |
| Aug 21, 2025 | 631.89 | 631.89 | 631.89 | 631.89 | 630.90 | -0.11% | 6 |
| Aug 20, 2025 | 632.56 | 632.56 | 632.56 | 632.56 | 631.57 | -0.49% | 12 |
| Aug 19, 2025 | 635.67 | 635.67 | 635.67 | 635.67 | 634.68 | 5.89% | 2 |
| Aug 8, 2025 | 600.33 | 600.33 | 600.33 | 600.33 | 599.39 | -0.54% | 4 |
| Aug 7, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 602.66 | - | 1 |
| Aug 6, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 602.66 | -1.05% | 4 |
| Aug 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 609.05 | -1.28% | 2 |
| Jul 31, 2025 | 617.93 | 617.93 | 617.93 | 617.93 | 616.97 | 1.87% | 20 |
| Jul 29, 2025 | 606.60 | 606.60 | 606.60 | 606.60 | 605.65 | 0.70% | 3 |
| Jul 28, 2025 | 598.87 | 602.40 | 598.87 | 602.40 | 601.46 | 2.48% | 3 |
| Jul 23, 2025 | 585.28 | 587.82 | 585.28 | 587.82 | 586.90 | 0.33% | 3 |
| Jul 22, 2025 | 585.87 | 585.87 | 585.87 | 585.87 | 584.96 | 1.01% | 2 |
| Jul 10, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 579.10 | - | 50 |
| Jul 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 579.10 | -0.15% | 16 |
| Jul 4, 2025 | 580.87 | 580.87 | 580.87 | 580.87 | 579.96 | 1.50% | 3 |
| Jul 2, 2025 | 572.27 | 572.27 | 572.27 | 572.27 | 571.38 | -1.39% | 4 |
| Jul 1, 2025 | 549.63 | 580.33 | 549.63 | 580.33 | 579.42 | 3.53% | 109 |
| Jun 18, 2025 | 558.00 | 560.53 | 558.00 | 560.53 | 559.66 | 0.45% | 125 |
| Jun 17, 2025 | 557.30 | 558.58 | 557.30 | 558.00 | 557.13 | -1.09% | 102 |
| Jun 16, 2025 | 564.15 | 564.15 | 564.15 | 564.15 | 563.27 | -1.72% | 20 |
| Jun 13, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 573.10 | -2.04% | 100 |
| Jun 12, 2025 | 566.05 | 585.97 | 566.05 | 585.97 | 585.06 | -3.46% | 2 |
| Jun 11, 2025 | 606.80 | 607.00 | 606.80 | 607.00 | 605.03 | 6.03% | 100 |
| Jun 10, 2025 | 572.47 | 572.47 | 572.47 | 572.47 | 570.61 | -4.67% | 100 |
| Jun 3, 2025 | 600.54 | 600.54 | 600.54 | 600.54 | 598.59 | 1.48% | 3 |