ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
740.053 |
-7,27%
|
23,89
|
23,30
|
24,44
|
23,71
|
| 02/07/2026 |
117.387 |
1,35%
|
25,63
|
25,33
|
25,78
|
25,57
|
| 01/07/2026 |
243.932 |
-2,96%
|
25,91
|
25,17
|
25,93
|
25,23
|
| 30/06/2026 |
164.423 |
0,35%
|
26,00
|
25,75
|
26,04
|
26,00
|
| 29/06/2026 |
141.615 |
1,29%
|
25,36
|
25,13
|
26,01
|
25,91
|
| 26/06/2026 |
99.807 |
-0,85%
|
25,42
|
25,06
|
25,67
|
25,58
|
| 25/06/2026 |
130.384 |
0,86%
|
25,85
|
25,26
|
25,91
|
25,80
|
| 24/06/2026 |
248.491 |
0,59%
|
25,43
|
25,10
|
25,64
|
25,58
|
| 23/06/2026 |
168.124 |
0,63%
|
25,00
|
25,00
|
25,78
|
25,43
|
| 22/06/2026 |
281.190 |
3,82%
|
24,52
|
24,43
|
25,34
|
25,27
|
| 18/06/2026 |
317.393 |
1,50%
|
24,00
|
24,00
|
24,51
|
24,34
|
| 17/06/2026 |
228.488 |
-1,96%
|
24,37
|
23,96
|
24,66
|
23,98
|
| 16/06/2026 |
224.214 |
-1,85%
|
24,71
|
24,345
|
24,72
|
24,46
|
| 15/06/2026 |
489.577 |
-4,99%
|
25,75
|
24,90
|
25,88
|
24,92
|
| 12/06/2026 |
158.682 |
1,24%
|
25,93
|
25,89
|
26,25
|
26,23
|
| 11/06/2026 |
414.890 |
2,29%
|
25,60
|
25,51
|
25,98
|
25,91
|
| 10/06/2026 |
336.913 |
-0,67%
|
25,68
|
25,32
|
25,74
|
25,33
|
| 09/06/2026 |
389.535 |
-0,23%
|
25,70
|
25,20
|
25,79
|
25,50
|
| 08/06/2026 |
131.452 |
1,27%
|
25,48
|
25,10
|
25,72
|
25,56
|
| 05/06/2026 |
202.776 |
-0,83%
|
25,44
|
24,89
|
26,14
|
25,24
|
| 04/06/2026 |
215.874 |
3,88%
|
24,50
|
24,50
|
25,56
|
25,45
|
| 03/06/2026 |
167.041 |
-2,82%
|
25,09
|
24,43
|
25,255
|
24,50
|
| 02/06/2026 |
402.228 |
1,98%
|
25,00
|
24,83
|
25,275
|
25,21
|
| 01/06/2026 |
308.921 |
5,24%
|
23,49
|
23,49
|
24,83
|
24,72
|
| 29/05/2026 |
680.172 |
-2,89%
|
24,10
|
22,94
|
24,12
|
23,49
|
| 28/05/2026 |
236.222 |
-3,78%
|
25,00
|
24,12
|
25,00
|
24,19
|
| 27/05/2026 |
176.493 |
-0,44%
|
25,15
|
25,04
|
25,22
|
25,14
|
| 26/05/2026 |
154.875 |
0,04%
|
25,20
|
25,125
|
25,35
|
25,25
|
| 22/05/2026 |
123.625 |
0,40%
|
25,06
|
25,05
|
25,24
|
25,24
|
| 21/05/2026 |
198.900 |
-0,08%
|
25,10
|
25,10
|
25,315
|
25,14
|
| 20/05/2026 |
330.188 |
-1,53%
|
25,10
|
24,77
|
25,40
|
25,16
|
| 19/05/2026 |
158.510 |
-0,35%
|
25,75
|
25,51
|
25,75
|
25,55
|
| 18/05/2026 |
173.634 |
0,27%
|
25,88
|
25,60
|
25,96
|
25,64
|
| 15/05/2026 |
139.541 |
-0,43%
|
25,61
|
25,45
|
25,80
|
25,57
|
| 14/05/2026 |
138.099 |
-0,27%
|
25,83
|
25,58
|
25,915
|
25,68
|
| 13/05/2026 |
190.856 |
0,00%
|
25,98
|
25,70
|
26,05
|
25,75
|
| 12/05/2026 |
201.445 |
-2,72%
|
25,66
|
25,61
|
26,01
|
25,75
|
| 11/05/2026 |
203.363 |
-0,53%
|
26,61
|
26,42
|
26,84
|
26,47
|
| 08/05/2026 |
207.175 |
1,99%
|
26,31
|
26,31
|
26,82
|
26,61
|
| 07/05/2026 |
426.083 |
-6,29%
|
27,68
|
26,09
|
27,785
|
26,09
|
| 06/05/2026 |
636.253 |
-2,49%
|
27,10
|
26,70
|
28,115
|
27,84
|
| 05/05/2026 |
1.666.860 |
9,51%
|
26,00
|
25,59
|
29,30
|
28,55
|
| 04/05/2026 |
137.527 |
-0,80%
|
26,25
|
26,02
|
26,28
|
26,07
|
| 01/05/2026 |
229.798 |
-0,61%
|
26,92
|
26,28
|
26,94
|
26,28
|
| 30/04/2026 |
247.969 |
1,65%
|
26,11
|
26,05
|
26,45
|
26,44
|
| 29/04/2026 |
192.712 |
-0,15%
|
26,05
|
25,70
|
26,05
|
26,01
|
| 28/04/2026 |
222.286 |
-0,15%
|
26,15
|
25,78
|
26,15
|
26,05
|
| 27/04/2026 |
170.847 |
0,62%
|
26,02
|
26,01
|
26,14
|
26,09
|
| 24/04/2026 |
180.048 |
-0,58%
|
26,10
|
25,92
|
26,155
|
25,93
|
| 23/04/2026 |
215.108 |
-1,25%
|
26,45
|
25,96
|
26,52
|
26,08
|
| 22/04/2026 |
233.649 |
0,65%
|
26,48
|
26,245
|
26,55
|
26,41
|
| 21/04/2026 |
221.210 |
-1,20%
|
26,58
|
26,16
|
26,75
|
26,24
|
| 20/04/2026 |
195.199 |
-1,67%
|
26,86
|
26,475
|
27,00
|
26,56
|
| 17/04/2026 |
237.405 |
0,22%
|
26,88
|
26,88
|
27,26
|
27,01
|
| 16/04/2026 |
465.127 |
0,94%
|
26,90
|
26,80
|
27,06
|
26,95
|
| 15/04/2026 |
285.662 |
1,17%
|
26,50
|
26,455
|
26,73
|
26,70
|
| 14/04/2026 |
356.047 |
-0,53%
|
26,50
|
26,33
|
26,665
|
26,39
|
| 13/04/2026 |
232.534 |
0,53%
|
26,30
|
26,25
|
26,53
|
26,53
|
| 10/04/2026 |
242.287 |
-0,04%
|
26,20
|
26,14
|
26,41
|
26,39
|
| 09/04/2026 |
265.375 |
-0,19%
|
26,46
|
26,23
|
26,64
|
26,40
|
| 08/04/2026 |
438.765 |
0,57%
|
26,88
|
26,30
|
26,88
|
26,45
|
| 07/04/2026 |
324.102 |
0,00%
|
26,26
|
26,06
|
26,38
|
26,30
|
| 06/04/2026 |
326.119 |
0,00%
|
26,44
|
26,00
|
26,52
|
26,30
|
| 02/04/2026 |
346.028 |
1,35%
|
25,79
|
25,79
|
26,535
|
26,30
|
| 01/04/2026 |
524.415 |
-1,52%
|
26,50
|
25,93
|
26,61
|
25,95
|
| 31/03/2026 |
523.149 |
1,82%
|
26,03
|
26,03
|
26,49
|
26,35
|
| 30/03/2026 |
246.555 |
-1,18%
|
26,15
|
25,81
|
26,37
|
25,88
|
| 27/03/2026 |
431.245 |
-0,23%
|
26,12
|
25,95
|
26,275
|
26,19
|
| 26/03/2026 |
420.610 |
-0,72%
|
26,55
|
26,23
|
26,87
|
26,25
|
| 25/03/2026 |
221.209 |
-0,08%
|
26,43
|
26,12
|
26,48
|
26,44
|
| 24/03/2026 |
349.111 |
2,08%
|
25,94
|
25,94
|
26,50
|
26,46
|
| 23/03/2026 |
524.016 |
0,15%
|
26,16
|
25,90
|
26,41
|
25,92
|
| 20/03/2026 |
1.142.090 |
-4,01%
|
26,27
|
25,78
|
26,35
|
25,88
|
| 19/03/2026 |
472.812 |
-0,66%
|
26,76
|
26,76
|
27,47
|
26,96
|
| 18/03/2026 |
311.549 |
-0,99%
|
27,60
|
27,11
|
27,80
|
27,14
|
| 17/03/2026 |
343.984 |
2,58%
|
26,79
|
26,60
|
27,44
|
27,41
|
| 16/03/2026 |
556.547 |
-1,00%
|
26,99
|
26,40
|
27,12
|
26,72
|
| 13/03/2026 |
402.375 |
-0,77%
|
27,48
|
26,92
|
27,515
|
26,99
|
| 12/03/2026 |
691.733 |
-3,10%
|
27,85
|
27,11
|
27,94
|
27,20
|
| 11/03/2026 |
862.949 |
-2,94%
|
28,50
|
27,97
|
28,50
|
28,07
|
| 10/03/2026 |
463.088 |
-0,65%
|
29,15
|
28,67
|
29,15
|
28,92
|
| 09/03/2026 |
646.139 |
4,67%
|
27,36
|
27,35
|
29,13
|
29,11
|
| 06/03/2026 |
443.638 |
-2,22%
|
28,00
|
27,80
|
28,36
|
27,81
|
| 05/03/2026 |
480.423 |
-1,42%
|
28,58
|
28,16
|
28,76
|
28,44
|
| 04/03/2026 |
770.418 |
3,37%
|
28,01
|
28,00
|
28,86
|
28,85
|
| 03/03/2026 |
672.692 |
-3,19%
|
28,45
|
27,61
|
28,52
|
27,91
|
| 02/03/2026 |
630.046 |
0,00%
|
28,60
|
28,30
|
28,93
|
28,83
|
| 27/02/2026 |
630.150 |
-0,10%
|
28,88
|
28,68
|
28,98
|
28,83
|
| 26/02/2026 |
438.385 |
-1,16%
|
29,00
|
28,80
|
29,17
|
28,86
|
| 25/02/2026 |
529.308 |
0,41%
|
29,08
|
28,73
|
29,24
|
29,20
|
| 24/02/2026 |
829.560 |
1,47%
|
29,05
|
28,87
|
29,20
|
29,08
|
| 23/02/2026 |
926.590 |
-2,08%
|
28,88
|
28,435
|
29,00
|
28,66
|
| 20/02/2026 |
871.261 |
0,31%
|
29,18
|
28,58
|
29,33
|
29,27
|
| 19/02/2026 |
1.375.705 |
0,52%
|
28,90
|
28,39
|
29,18
|
29,18
|
| 18/02/2026 |
2.825.331 |
4,24%
|
28,21
|
27,98
|
29,18
|
29,03
|
| 17/02/2026 |
5.263.405 |
25,45%
|
29,89
|
27,59
|
29,90
|
27,85
|
| 13/02/2026 |
470.404 |
4,82%
|
20,74
|
20,65
|
22,21
|
22,20
|
| 12/02/2026 |
532.916 |
0,19%
|
21,78
|
20,58
|
21,84
|
21,18
|
| 11/02/2026 |
282.779 |
1,98%
|
20,95
|
20,72
|
21,20
|
21,14
|
| 10/02/2026 |
477.622 |
-2,31%
|
21,12
|
20,58
|
21,32
|
20,73
|
