Zebra Technologies Corporation (BVMF:Z1BR34)
Brazil · Delayed Price · Currency is BRL 62.20
0.00 (0.00%)
At close: Aug 25, 2026
BVMF:Z1BR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | -0.22% | 1,150 |
| Aug 20, 2026 | 61.86 | 62.34 | 61.86 | 62.34 | 62.34 | 1.04% | 336 |
| Aug 19, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -4.33% | 380 |
| Aug 17, 2026 | 65.03 | 65.03 | 64.33 | 64.49 | 64.49 | -2.96% | 436 |
| Aug 14, 2026 | 65.90 | 66.46 | 65.90 | 66.46 | 66.46 | 0.82% | 32 |
| Aug 13, 2026 | 66.00 | 66.00 | 65.80 | 65.92 | 65.92 | 0.64% | 7 |
| Aug 12, 2026 | 66.22 | 66.30 | 65.50 | 65.50 | 65.50 | -0.94% | 57 |
| Aug 11, 2026 | 64.50 | 66.24 | 64.50 | 66.12 | 66.12 | 2.89% | 768 |
| Aug 10, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 8.93% | 2 |
| Aug 7, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - | 5 |
| Aug 5, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -0.02% | 3 |
| Aug 4, 2026 | 51.99 | 59.12 | 51.99 | 59.00 | 59.00 | 19.05% | 146 |
| Aug 3, 2026 | 47.45 | 49.56 | 47.45 | 49.56 | 49.56 | 4.45% | 21 |
| Jul 28, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 7.96% | 10 |
| Jul 21, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.77% | 30 |
| Jul 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.02% | 5 |
| Jul 13, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.37% | 30 |
| Jul 9, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.89% | 3 |
| Jul 8, 2026 | 44.55 | 45.00 | 44.55 | 45.00 | 45.00 | 11.06% | 30 |
| Jun 22, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.48% | 1 |
| 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 |