Motorola Solutions, Inc. (BVMF:M1SI34)
Brazil · Delayed Price · Currency is BRL 499.29
-2.71 (-0.54%)
Last updated: May 18, 2026, 12:00 PM GMT-3
BVMF:M1SI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 499.65 | 499.65 | 499.29 | 499.29 | 499.29 | -0.54% | 80 |
| May 15, 2026 | 501.90 | 502.00 | 501.90 | 502.00 | 502.00 | 1.10% | 80 |
| May 14, 2026 | 496.55 | 496.55 | 496.55 | 496.55 | 496.55 | 1.10% | 3 |
| May 13, 2026 | 491.16 | 491.16 | 491.16 | 491.16 | 491.16 | -9.55% | 1 |
| Apr 27, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -0.82% | 1 |
| Apr 24, 2026 | 547.49 | 547.49 | 547.49 | 547.49 | 547.49 | - | 1 |
| Apr 22, 2026 | 548.00 | 548.00 | 547.49 | 547.49 | 547.49 | -0.75% | 190 |
| Apr 17, 2026 | 553.00 | 553.00 | 551.00 | 551.60 | 551.60 | -9.63% | 192 |
| Mar 17, 2026 | 610.38 | 610.38 | 610.38 | 610.38 | 609.36 | -1.04% | 2 |
| Mar 16, 2026 | 616.78 | 616.78 | 616.78 | 616.78 | 615.75 | -1.81% | 12 |
| Mar 13, 2026 | 628.14 | 628.14 | 628.14 | 628.14 | 627.09 | - | 10 |
| Mar 2, 2026 | 628.14 | 628.14 | 628.14 | 628.14 | 627.09 | 7.07% | 32 |
| Feb 18, 2026 | 586.69 | 586.69 | 586.69 | 586.69 | 585.71 | 8.23% | 6 |
| Feb 11, 2026 | 542.06 | 542.06 | 542.06 | 542.06 | 541.15 | -0.83% | 1 |
| Feb 9, 2026 | 550.23 | 550.23 | 546.58 | 546.58 | 545.66 | 2.64% | 10 |
| Feb 2, 2026 | 534.23 | 534.23 | 532.50 | 532.50 | 531.61 | 2.11% | 10 |
| Jan 30, 2026 | 521.51 | 521.51 | 521.51 | 521.51 | 520.64 | 1.48% | 1 |
| Jan 29, 2026 | 523.73 | 523.73 | 513.89 | 513.89 | 513.03 | -1.88% | 7 |
| Jan 28, 2026 | 523.73 | 523.73 | 523.73 | 523.73 | 522.85 | -0.87% | 2 |
| Jan 27, 2026 | 525.23 | 528.35 | 522.40 | 528.35 | 527.46 | -0.21% | 40 |
| Jan 26, 2026 | 534.74 | 534.74 | 529.48 | 529.48 | 528.59 | 0.66% | 6 |
| Jan 21, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 525.12 | -1.37% | 6 |
| Jan 20, 2026 | 533.33 | 533.33 | 533.33 | 533.33 | 532.44 | 0.31% | 1 |
| Jan 19, 2026 | 541.05 | 541.05 | 531.70 | 531.70 | 530.81 | 0.39% | 8 |
| Jan 15, 2026 | 527.41 | 529.63 | 527.41 | 529.63 | 528.74 | 3.29% | 6 |
| Jan 12, 2026 | 512.77 | 512.77 | 512.77 | 512.77 | 511.91 | -1.74% | 2 |
| Jan 8, 2026 | 521.83 | 521.83 | 521.83 | 521.83 | 520.96 | 1.99% | 1 |
| Jan 7, 2026 | 511.65 | 511.65 | 511.65 | 511.65 | 510.79 | -0.39% | 2 |
| Jan 6, 2026 | 522.70 | 522.70 | 513.67 | 513.67 | 512.81 | -2.66% | 23 |
| Dec 30, 2025 | 522.58 | 527.68 | 522.58 | 527.68 | 526.80 | 1.87% | 2 |
| Dec 23, 2025 | 517.98 | 517.98 | 517.98 | 517.98 | 517.11 | 1.26% | 10 |
| Dec 19, 2025 | 517.40 | 517.40 | 511.53 | 511.53 | 510.67 | -1.13% | 5 |
| Dec 18, 2025 | 517.40 | 517.40 | 517.40 | 517.40 | 516.53 | -1.07% | 2 |
| Dec 17, 2025 | 506.86 | 523.00 | 506.86 | 523.00 | 522.12 | 5.16% | 51 |
| Dec 16, 2025 | 496.86 | 497.35 | 496.86 | 497.35 | 496.52 | 0.10% | 2 |
| Dec 15, 2025 | 494.28 | 496.86 | 493.82 | 496.86 | 496.03 | -1.99% | 49 |
| Dec 10, 2025 | 506.94 | 506.94 | 506.94 | 506.94 | 504.99 | 2.41% | 2 |
| Dec 4, 2025 | 497.99 | 497.99 | 495.01 | 495.01 | 493.11 | - | 21 |
| Dec 2, 2025 | 495.01 | 495.01 | 495.01 | 495.01 | 493.11 | -0.17% | 1 |
| Nov 28, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 493.96 | -0.12% | 7 |
| Nov 26, 2025 | 496.47 | 496.47 | 496.47 | 496.47 | 494.56 | -0.31% | 1 |
| Nov 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 496.09 | 0.16% | 1 |
| Nov 24, 2025 | 488.05 | 497.18 | 488.05 | 497.18 | 495.27 | -0.16% | 2 |
| Nov 21, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 496.09 | -0.50% | 1 |