Motorola Solutions, Inc. (BVMF:M1SI34)
Brazil · Delayed Price · Currency is BRL 610.38
0.00 (0.00%)
Last updated: Mar 18, 2026, 10:00 AM GMT-3
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 610.38 | 610.38 | 610.38 | 610.38 | - | - | - |
| Mar 17, 2026 | 610.38 | 610.38 | 610.38 | 610.38 | 609.33 | -1.04% | 2 |
| Mar 16, 2026 | 616.78 | 616.78 | 616.78 | 616.78 | 615.72 | -1.81% | 12 |
| Mar 13, 2026 | 628.14 | 628.14 | 628.14 | 628.14 | 627.06 | - | 10 |
| Mar 2, 2026 | 628.14 | 628.14 | 628.14 | 628.14 | 627.06 | 7.07% | 32 |
| Feb 18, 2026 | 586.69 | 586.69 | 586.69 | 586.69 | 585.68 | 8.23% | 6 |
| Feb 11, 2026 | 542.06 | 542.06 | 542.06 | 542.06 | 541.13 | -0.83% | 1 |
| Feb 9, 2026 | 550.23 | 550.23 | 546.58 | 546.58 | 545.64 | 2.64% | 10 |
| Feb 2, 2026 | 534.23 | 534.23 | 532.50 | 532.50 | 531.58 | 2.11% | 10 |
| Jan 30, 2026 | 521.51 | 521.51 | 521.51 | 521.51 | 520.61 | 1.48% | 1 |
| Jan 29, 2026 | 523.73 | 523.73 | 513.89 | 513.89 | 513.00 | -1.88% | 7 |
| Jan 28, 2026 | 523.73 | 523.73 | 523.73 | 523.73 | 522.83 | -0.87% | 2 |
| Jan 27, 2026 | 525.23 | 528.35 | 522.40 | 528.35 | 527.44 | -0.21% | 40 |
| Jan 26, 2026 | 534.74 | 534.74 | 529.48 | 529.48 | 528.57 | 0.66% | 6 |
| Jan 21, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 525.09 | -1.37% | 6 |
| Jan 20, 2026 | 533.33 | 533.33 | 533.33 | 533.33 | 532.41 | 0.31% | 1 |
| Jan 19, 2026 | 541.05 | 541.05 | 531.70 | 531.70 | 530.78 | 0.39% | 8 |
| Jan 15, 2026 | 527.41 | 529.63 | 527.41 | 529.63 | 528.72 | 3.29% | 6 |
| Jan 12, 2026 | 512.77 | 512.77 | 512.77 | 512.77 | 511.89 | -1.74% | 2 |
| Jan 8, 2026 | 521.83 | 521.83 | 521.83 | 521.83 | 520.93 | 1.99% | 1 |
| Jan 7, 2026 | 511.65 | 511.65 | 511.65 | 511.65 | 510.77 | -0.39% | 2 |
| Jan 6, 2026 | 522.70 | 522.70 | 513.67 | 513.67 | 512.78 | -2.66% | 23 |
| Dec 30, 2025 | 522.58 | 527.68 | 522.58 | 527.68 | 526.77 | 1.87% | 2 |
| Dec 23, 2025 | 517.98 | 517.98 | 517.98 | 517.98 | 517.09 | 1.26% | 10 |
| Dec 19, 2025 | 517.40 | 517.40 | 511.53 | 511.53 | 510.65 | -1.13% | 5 |
| Dec 18, 2025 | 517.40 | 517.40 | 517.40 | 517.40 | 516.51 | -1.07% | 2 |
| Dec 17, 2025 | 506.86 | 523.00 | 506.86 | 523.00 | 522.10 | 5.16% | 51 |
| Dec 16, 2025 | 496.86 | 497.35 | 496.86 | 497.35 | 496.49 | 0.10% | 2 |
| Dec 15, 2025 | 494.28 | 496.86 | 493.82 | 496.86 | 496.00 | -1.99% | 49 |
| Dec 10, 2025 | 506.94 | 506.94 | 506.94 | 506.94 | 504.97 | 2.41% | 2 |
| Dec 4, 2025 | 497.99 | 497.99 | 495.01 | 495.01 | 493.08 | - | 21 |
| Dec 2, 2025 | 495.01 | 495.01 | 495.01 | 495.01 | 493.08 | -0.17% | 1 |
| Nov 28, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 493.94 | -0.12% | 7 |
| Nov 26, 2025 | 496.47 | 496.47 | 496.47 | 496.47 | 494.54 | -0.31% | 1 |
| Nov 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 496.06 | 0.16% | 1 |
| Nov 24, 2025 | 488.05 | 497.18 | 488.05 | 497.18 | 495.25 | -0.16% | 2 |
| Nov 21, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 496.06 | -0.50% | 1 |
| Nov 17, 2025 | 500.50 | 500.50 | 500.50 | 500.50 | 498.55 | -0.77% | 10 |
| Nov 14, 2025 | 506.43 | 506.93 | 504.39 | 504.39 | 502.43 | -3.10% | 10 |
| Nov 11, 2025 | 520.50 | 520.50 | 520.50 | 520.50 | 518.47 | -0.19% | 1 |
| Nov 10, 2025 | 521.50 | 522.00 | 521.50 | 521.50 | 519.47 | -1.29% | 33 |
| Nov 4, 2025 | 528.32 | 528.32 | 528.32 | 528.32 | 526.26 | -0.04% | 1 |
| Nov 3, 2025 | 529.10 | 529.10 | 528.55 | 528.55 | 526.49 | -3.76% | 10 |
| Oct 31, 2025 | 549.20 | 549.20 | 549.20 | 549.20 | 547.06 | -6.34% | 1 |
| Oct 30, 2025 | 586.38 | 586.38 | 586.38 | 586.38 | 584.10 | -3.43% | 33 |
| Oct 22, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 604.84 | -3.30% | 1 |
| Oct 10, 2025 | 627.95 | 627.95 | 627.95 | 627.95 | 625.51 | 1.28% | 4 |
| Oct 8, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 617.59 | 2.83% | 10 |
| Oct 1, 2025 | 606.34 | 606.34 | 602.91 | 602.91 | 600.56 | -3.38% | 12 |
| Sep 23, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 621.57 | -1.05% | 1 |