Motorola Solutions, Inc. (BVMF:M1SI34)
Brazil · Delayed Price · Currency is BRL 74.20
-0.21 (-0.28%)
At close: Sep 18, 2026
BVMF:M1SI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.52% | 1 |
| Sep 16, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.09% | 2 |
| Sep 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.87 | 1.37% | 2 |
| Sep 9, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.86 | -1.91% | 33 |
| Sep 4, 2026 | 75.03 | 75.43 | 75.00 | 75.43 | 75.30 | -4.63% | 54 |
| Sep 2, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 78.95 | - | 1 |
| Aug 28, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 78.95 | 0.79% | 1 |
| Aug 25, 2026 | 77.92 | 78.47 | 77.68 | 78.47 | 78.33 | 0.87% | 78 |
| Aug 24, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.65 | - | 4 |
| Aug 21, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.65 | 0.97% | 4 |
| Aug 19, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.90 | 2.34% | 14 |
| Aug 17, 2026 | 74.88 | 75.28 | 74.88 | 75.28 | 75.15 | -0.95% | 15 |
| Aug 14, 2026 | 76.48 | 76.48 | 76.00 | 76.00 | 75.87 | 1.28% | 5 |
| Aug 13, 2026 | 74.06 | 75.04 | 74.06 | 75.04 | 74.91 | 1.32% | 184 |
| Aug 10, 2026 | 74.20 | 74.20 | 73.99 | 74.06 | 73.93 | -1.40% | 5 |
| Aug 6, 2026 | 75.32 | 75.32 | 74.83 | 75.11 | 74.98 | 6.34% | 4 |
| Aug 5, 2026 | 70.75 | 70.75 | 70.14 | 70.63 | 70.51 | - | 82 |
| Aug 4, 2026 | 70.21 | 70.63 | 70.21 | 70.63 | 70.51 | 10.36% | 43 |
| Aug 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.89 | -0.04% | 1 |
| Jul 23, 2026 | 63.73 | 64.02 | 63.73 | 64.02 | 63.91 | 0.99% | 320 |
| Jul 22, 2026 | 63.68 | 63.68 | 63.40 | 63.40 | 63.28 | -7.20% | 208 |
| Jul 6, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.19 | 0.06% | 1,688 |
| Jul 2, 2026 | 68.34 | 68.34 | 68.27 | 68.27 | 68.15 | 5.96% | 2,000 |
| Jun 29, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.32 | -0.91% | 16 |
| Jun 26, 2026 | 64.48 | 65.02 | 64.48 | 65.02 | 64.91 | 1.64% | 3,288 |
| Jun 18, 2026 | 64.00 | 64.00 | 63.74 | 63.97 | 63.86 | -5.42% | 720 |
| Jun 10, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.52 | 2.43% | 320 |
| Jun 8, 2026 | 66.13 | 66.19 | 66.13 | 66.16 | 65.92 | 0.06% | 800 |
| Jun 5, 2026 | 66.09 | 66.16 | 65.56 | 66.13 | 65.88 | 0.43% | 3,256 |
| Jun 3, 2026 | 65.27 | 65.85 | 65.27 | 65.85 | 65.60 | 1.50% | 736 |
| Jun 2, 2026 | 65.00 | 65.38 | 64.50 | 64.87 | 64.63 | 0.35% | 1,712 |
| May 27, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.41 | 3.58% | 8 |
| May 18, 2026 | 62.46 | 62.46 | 62.41 | 62.41 | 62.18 | -0.54% | 640 |
| May 15, 2026 | 62.74 | 62.75 | 62.74 | 62.75 | 62.52 | 1.10% | 640 |
| May 14, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.84 | 1.10% | 24 |
| May 13, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.17 | -9.55% | 8 |
| Apr 27, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.62 | -0.82% | 8 |
| Apr 24, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.18 | - | 8 |
| Apr 22, 2026 | 68.50 | 68.50 | 68.44 | 68.44 | 68.18 | -0.75% | 1,520 |
| Apr 17, 2026 | 69.13 | 69.13 | 68.88 | 68.95 | 68.70 | -9.48% | 1,536 |
| Mar 17, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.89 | -1.04% | 16 |