BiG | O banco que entende os seus valores.

Zalando SE (ZAL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
16/09/2025	2.721.800	0,47%	25,76	25,57	26,40	25,81
15/09/2025	2.675.300	1,98%	25,22	25,17	25,93	25,69
12/09/2025	2.767.000	-0,98%	25,50	25,00	25,74	25,19
11/09/2025	2.637.500	0,36%	25,33	25,31	25,97	25,44
10/09/2025	2.675.000	-0,28%	25,56	25,28	25,87	25,35
09/09/2025	2.691.500	-1,63%	25,81	25,24	25,96	25,42
08/09/2025	3.022.300	3,94%	24,77	24,64	25,89	25,84
05/09/2025	3.354.800	1,68%	24,56	24,42	25,20	24,86
04/09/2025	3.426.300	2,82%	23,94	23,86	24,61	24,45
03/09/2025	3.527.500	2,72%	23,11	23,06	24,04	23,78
02/09/2025	2.947.900	-2,69%	23,75	22,89	23,79	23,15
01/09/2025	3.289.400	-0,21%	23,95	23,78	24,31	23,79
29/08/2025	3.275.400	-1,73%	24,27	23,76	24,32	23,84
28/08/2025	2.908.200	-0,57%	24,47	24,15	24,74	24,26
27/08/2025	3.208.400	-1,53%	24,78	24,16	24,85	24,40
26/08/2025	3.053.600	0,32%	24,52	24,38	25,08	24,78
25/08/2025	2.736.800	-0,76%	24,99	24,61	25,06	24,70
22/08/2025	3.353.200	2,60%	24,27	24,21	25,07	24,89
21/08/2025	3.285.800	-0,12%	24,27	24,12	24,47	24,26
20/08/2025	2.909.250	1,29%	24,06	24,01	24,38	24,29
19/08/2025	2.987.020	1,83%	23,53	23,48	24,41	23,98
18/08/2025	3.363.300	1,25%	23,32	23,15	23,56	23,55
15/08/2025	3.204.900	-0,60%	23,51	23,05	23,60	23,26
14/08/2025	2.980.100	-0,38%	23,66	23,11	23,90	23,40
13/08/2025	3.397.700	1,86%	23,19	23,10	23,79	23,49
12/08/2025	3.717.400	0,44%	22,93	22,59	23,19	23,06
11/08/2025	3.519.200	-1,71%	23,54	22,78	23,79	22,96
08/08/2025	3.343.300	1,17%	23,13	22,95	23,42	23,36
07/08/2025	3.564.200	-0,77%	23,24	22,87	23,55	23,09
06/08/2025	3.223.700	-13,33%	26,25	22,56	26,34	23,27
05/08/2025	2.451.670	4,60%	25,75	25,09	27,10	26,85
04/08/2025	2.937.400	2,76%	25,18	25,06	25,77	25,67
01/08/2025	3.236.200	-2,35%	25,57	24,91	25,61	24,98
31/07/2025	3.197.300	-4,37%	26,78	25,57	27,11	25,58
30/07/2025	3.006.500	-0,11%	26,86	26,60	27,18	26,75
29/07/2025	3.027.800	0,04%	26,81	26,67	27,11	26,78
28/07/2025	2.888.600	-1,47%	27,48	26,66	27,66	26,77
25/07/2025	2.959.300	-0,62%	27,12	26,84	27,31	27,17
24/07/2025	2.902.200	-0,91%	27,64	27,00	27,65	27,34
23/07/2025	2.835.300	0,07%	27,80	27,29	28,35	27,59
22/07/2025	2.781.600	0,33%	27,49	27,25	27,63	27,57
21/07/2025	2.811.400	-0,69%	27,77	27,47	28,15	27,48
18/07/2025	2.531.200	0,36%	27,65	27,48	28,09	27,67
17/07/2025	2.667.900	-0,04%	27,71	27,36	27,81	27,57
16/07/2025	2.774.900	0,66%	27,34	27,30	28,10	27,58
15/07/2025	2.883.900	1,00%	27,27	27,12	27,85	27,40
14/07/2025	3.004.800	-5,01%	28,42	26,96	28,43	27,13
11/07/2025	2.887.900	-1,01%	28,83	28,50	28,89	28,56
10/07/2025	2.742.300	-0,14%	28,89	28,69	29,15	28,85
09/07/2025	2.815.600	2,16%	28,32	28,07	28,89	28,89
08/07/2025	2.725.900	1,04%	28,08	27,62	28,30	28,28
07/07/2025	2.851.200	0,00%	28,17	27,77	28,18	27,99
04/07/2025	2.941.800	-0,89%	28,20	27,54	28,24	27,99
03/07/2025	2.959.200	-0,74%	28,45	28,04	28,55	28,24
02/07/2025	3.008.800	-2,30%	29,42	28,14	29,51	28,45
01/07/2025	2.897.800	3,56%	28,17	27,92	29,21	29,12
30/06/2025	3.019.000	4,65%	27,33	27,33	28,50	28,12
27/06/2025	2.998.870	-0,92%	27,23	26,60	27,31	26,87
26/06/2025	3.166.900	1,27%	26,89	26,69	27,32	27,12
25/06/2025	3.231.500	-0,70%	27,00	26,46	27,07	26,78
24/06/2025	3.279.800	2,94%	26,78	26,67	27,16	26,97
23/06/2025	3.359.500	-1,06%	26,37	26,03	26,50	26,20
20/06/2025	3.345.100	-0,68%	26,75	26,46	27,01	26,48
19/06/2025	3.280.800	-3,37%	27,48	26,36	27,53	26,66
18/06/2025	3.036.000	-0,93%	27,92	27,51	28,13	27,59
17/06/2025	3.031.700	-2,55%	28,51	27,85	28,57	27,85
16/06/2025	2.919.500	1,60%	28,31	28,31	28,77	28,58
13/06/2025	3.073.000	-2,19%	28,01	27,78	28,61	28,13
12/06/2025	2.885.500	-2,41%	29,40	28,59	29,54	28,76
11/06/2025	2.969.900	-0,14%	29,44	28,83	29,77	29,47
10/06/2025	2.976.300	-1,86%	30,19	29,43	30,19	29,51
09/06/2025	2.831.600	-0,53%	30,20	29,99	30,75	30,07
06/06/2025	2.839.300	-0,49%	30,39	30,13	30,92	30,23
05/06/2025	2.791.300	-1,62%	30,72	30,25	30,91	30,38
04/06/2025	2.725.600	-1,06%	31,28	30,71	31,50	30,88
03/06/2025	2.748.000	-3,28%	32,41	31,03	32,45	31,21
02/06/2025	2.694.000	3,30%	31,34	31,17	32,33	32,27
30/05/2025	2.844.100	1,26%	30,92	30,78	31,77	31,24
29/05/2025	2.889.600	-2,25%	31,81	30,42	31,92	30,85
28/05/2025	2.758.500	-2,35%	32,48	31,43	32,58	31,56
27/05/2025	2.784.100	4,19%	31,01	30,88	32,55	32,32
26/05/2025	2.652.000	2,51%	30,63	30,50	31,15	31,02
23/05/2025	2.874.300	-0,59%	30,47	29,55	30,60	30,26
22/05/2025	2.988.500	2,25%	29,89	29,63	30,66	30,44
21/05/2025	3.024.300	-2,78%	30,63	29,63	30,64	29,77
20/05/2025	2.903.200	-1,58%	31,06	30,51	31,25	30,62
19/05/2025	2.817.200	0,10%	30,92	30,72	31,39	31,11
16/05/2025	2.840.600	-0,42%	31,34	30,78	31,37	31,08
15/05/2025	2.920.200	-0,98%	31,40	31,10	31,53	31,21
14/05/2025	2.869.400	-2,05%	32,22	31,32	32,31	31,52
13/05/2025	2.763.900	1,71%	31,55	31,53	32,46	32,18
12/05/2025	2.920.700	0,32%	31,84	31,07	32,40	31,64
09/05/2025	2.792.900	0,61%	31,40	31,00	31,79	31,54
08/05/2025	2.995.300	3,77%	30,25	30,08	31,53	31,35
07/05/2025	3.000.200	-2,89%	31,27	30,00	31,51	30,21
06/05/2025	2.869.900	-3,50%	33,11	30,96	34,19	31,11
05/05/2025	2.799.300	-1,13%	32,74	31,84	33,11	32,24
02/05/2025	2.859.800	1,24%	32,35	31,94	32,86	32,61
30/04/2025	2.879.000	-4,59%	32,65	31,69	33,04	32,21
29/04/2025	2.695.300	-0,41%	34,05	33,50	34,47	33,76