Zebra Technologies Corporation (BVMF:Z1BR34)
Brazil · Delayed Price · Currency is BRL 41.13
0.00 (0.00%)
At close: Jun 1, 2026
BVMF:Z1BR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 41.04 | 41.13 | 41.04 | 41.13 | 41.13 | -0.41% | 2 |
| May 28, 2026 | 41.00 | 42.18 | 41.00 | 41.30 | 41.30 | 0.73% | 1,138 |
| May 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.10% | 400 |
| May 19, 2026 | 43.29 | 43.29 | 41.88 | 41.88 | 41.88 | -3.21% | 443 |
| May 15, 2026 | 43.43 | 43.43 | 43.27 | 43.27 | 43.27 | 0.63% | 114 |
| May 14, 2026 | 43.28 | 43.28 | 43.00 | 43.00 | 43.00 | 9.97% | 14 |
| May 13, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -2.15% | 1 |
| May 12, 2026 | 40.01 | 42.05 | 39.96 | 39.96 | 39.96 | 7.30% | 379 |
| May 4, 2026 | 37.12 | 37.24 | 37.12 | 37.24 | 37.24 | 3.36% | 1,400 |
| Apr 29, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.23% | 1 |
| Apr 28, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.38% | 1 |
| Apr 23, 2026 | 37.10 | 37.10 | 36.99 | 36.99 | 36.99 | -4.37% | 36 |
| Apr 22, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -2.22% | 25 |
| Apr 17, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 6.95% | 3 |
| Apr 13, 2026 | 40.01 | 40.01 | 36.99 | 36.99 | 36.99 | 2.75% | 2 |
| Mar 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.72% | 3 |
| Mar 26, 2026 | 37.60 | 37.60 | 36.63 | 36.63 | 36.63 | 2.49% | 3 |
| Mar 12, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -2.24% | 7 |
| Mar 9, 2026 | 37.37 | 37.37 | 36.24 | 36.56 | 36.56 | -6.83% | 286 |
| Mar 6, 2026 | 39.29 | 39.29 | 39.24 | 39.24 | 39.24 | -1.80% | 8 |
| Mar 5, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.12% | 23 |
| Mar 3, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 4.36% | 1 |
| Mar 2, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.26% | 8,000 |
| Feb 27, 2026 | 39.24 | 39.24 | 38.30 | 38.44 | 38.44 | -5.48% | 8,008 |
| Feb 23, 2026 | 41.93 | 41.93 | 40.67 | 40.67 | 40.67 | -7.67% | 14 |
| Feb 18, 2026 | 44.24 | 44.24 | 44.05 | 44.05 | 44.05 | -8.25% | 2 |
| Feb 12, 2026 | 47.13 | 51.53 | 47.13 | 48.01 | 48.01 | 9.61% | 22 |
| Feb 11, 2026 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | -1.68% | 1,350 |
| Feb 9, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.37% | 500 |
| Feb 6, 2026 | 42.96 | 43.52 | 42.96 | 43.52 | 43.52 | 4.36% | 852 |
| Jan 27, 2026 | 41.84 | 41.84 | 41.70 | 41.70 | 41.70 | -1.28% | 13,900 |
| Jan 23, 2026 | 43.06 | 43.06 | 42.24 | 42.24 | 42.24 | -1.26% | 41 |
| Jan 20, 2026 | 42.92 | 42.92 | 42.78 | 42.78 | 42.78 | -3.30% | 96 |
| Jan 8, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.16% | 1 |
| Jan 2, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.19% | 3 |
| Dec 29, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 20 |
| Dec 26, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -6.23% | 10 |
| Dec 15, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.02% | 13 |
| Dec 12, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.62% | 20 |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 122 |
| Dec 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.09% | 11 |
| Dec 4, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.06% | 6 |
| Dec 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 6 |
| Dec 2, 2025 | 44.24 | 45.44 | 44.24 | 45.44 | 45.44 | 0.18% | 6,011 |