ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/12/2024 |
1.233.755 |
0,00%
|
19,85
|
19,41
|
20,55
|
19,55
|
| 03/12/2024 |
1.233.755 |
-1,31%
|
19,85
|
19,41
|
20,55
|
19,55
|
| 02/12/2024 |
2.413.709 |
-10,12%
|
19,45
|
19,03
|
20,86
|
19,81
|
| 29/11/2024 |
1.289.523 |
-0,27%
|
22,85
|
21,72
|
22,85
|
22,04
|
| 28/11/2024 |
1.676.253 |
0,00%
|
21,13
|
20,86
|
22,11
|
22,10
|
| 27/11/2024 |
1.676.253 |
4,74%
|
21,13
|
20,86
|
22,11
|
22,10
|
| 26/11/2024 |
2.705.464 |
-5,08%
|
22,10
|
21,02
|
22,74
|
21,10
|
| 25/11/2024 |
2.826.446 |
-6,52%
|
22,85
|
21,55
|
22,89
|
22,23
|
| 22/11/2024 |
1.762.865 |
-1,86%
|
24,59
|
23,75
|
25,00
|
23,78
|
| 21/11/2024 |
3.210.187 |
-10,29%
|
26,00
|
23,31
|
26,005
|
24,23
|
| 20/11/2024 |
4.400.412 |
0,86%
|
29,76
|
26,92
|
30,14
|
27,01
|
| 19/11/2024 |
1.126.032 |
0,64%
|
25,97
|
25,66
|
27,16
|
26,78
|
| 18/11/2024 |
1.132.725 |
1,95%
|
26,77
|
26,30
|
27,19
|
26,61
|
| 15/11/2024 |
703.286 |
2,96%
|
25,45
|
25,14
|
26,23
|
26,10
|
| 14/11/2024 |
1.693.002 |
1,36%
|
25,79
|
25,32
|
27,46
|
25,35
|
| 13/11/2024 |
822.691 |
3,48%
|
24,70
|
24,50
|
25,34
|
25,01
|
| 12/11/2024 |
700.728 |
1,51%
|
23,60
|
23,52
|
24,20
|
24,17
|
| 11/11/2024 |
634.001 |
-3,88%
|
24,90
|
23,58
|
24,90
|
23,81
|
| 08/11/2024 |
827.316 |
-2,13%
|
25,27
|
24,64
|
25,38
|
24,77
|
| 07/11/2024 |
1.086.598 |
5,24%
|
24,91
|
24,84
|
25,49
|
25,31
|
| 06/11/2024 |
1.072.503 |
-3,06%
|
22,67
|
22,45
|
24,07
|
24,05
|
| 05/11/2024 |
957.678 |
3,20%
|
24,68
|
24,39
|
25,24
|
24,81
|
| 04/11/2024 |
944.317 |
-1,07%
|
24,14
|
24,03
|
24,95
|
24,04
|
| 01/11/2024 |
1.142.598 |
2,14%
|
24,55
|
24,20
|
25,24
|
24,30
|
| 31/10/2024 |
1.055.117 |
9,63%
|
22,50
|
22,50
|
23,90
|
23,79
|
| 30/10/2024 |
694.543 |
-1,85%
|
21,76
|
21,49
|
22,23
|
21,70
|
| 29/10/2024 |
958.125 |
-2,77%
|
22,45
|
22,10
|
22,63
|
22,11
|
| 28/10/2024 |
526.191 |
-0,26%
|
22,75
|
21,995
|
23,12
|
22,74
|
| 25/10/2024 |
548.910 |
0,62%
|
22,79
|
22,45
|
23,18
|
22,80
|
| 24/10/2024 |
899.393 |
0,85%
|
23,32
|
22,20
|
23,57
|
22,66
|
| 23/10/2024 |
872.440 |
-7,68%
|
23,90
|
22,35
|
23,90
|
22,47
|
| 22/10/2024 |
885.906 |
-1,46%
|
24,49
|
24,34
|
24,99
|
24,34
|
| 21/10/2024 |
1.535.339 |
8,00%
|
23,70
|
23,47
|
25,04
|
24,70
|
| 18/10/2024 |
1.873.863 |
9,01%
|
21,77
|
21,58
|
23,32
|
22,87
|
| 17/10/2024 |
824.818 |
-0,90%
|
20,99
|
20,70
|
21,19
|
20,98
|
| 16/10/2024 |
872.438 |
2,17%
|
21,18
|
21,00
|
21,42
|
21,17
|
| 15/10/2024 |
1.173.081 |
-2,17%
|
20,85
|
20,53
|
21,10
|
20,72
|
| 14/10/2024 |
1.824.732 |
6,97%
|
20,06
|
20,04
|
21,45
|
21,18
|
| 11/10/2024 |
1.083.982 |
6,39%
|
18,73
|
18,73
|
19,80
|
19,80
|
| 10/10/2024 |
648.787 |
0,00%
|
19,08
|
18,57
|
19,13
|
18,61
|
| 09/10/2024 |
823.980 |
-4,27%
|
19,33
|
18,61
|
19,33
|
18,61
|
| 08/10/2024 |
1.201.786 |
3,51%
|
18,78
|
18,78
|
19,79
|
19,44
|
| 07/10/2024 |
1.450.521 |
-0,90%
|
19,26
|
18,53
|
19,375
|
18,78
|
| 04/10/2024 |
3.252.773 |
-12,55%
|
19,25
|
18,20
|
19,415
|
18,95
|
| 03/10/2024 |
1.784.999 |
-7,43%
|
23,65
|
21,58
|
23,65
|
21,67
|
| 02/10/2024 |
1.139.616 |
-3,74%
|
23,98
|
23,33
|
24,45
|
23,41
|
| 01/10/2024 |
1.512.350 |
-5,22%
|
23,90
|
23,40
|
24,55
|
24,32
|
| 30/09/2024 |
2.061.180 |
5,86%
|
25,60
|
25,15
|
26,19
|
25,66
|
| 27/09/2024 |
1.668.514 |
3,06%
|
23,68
|
23,60
|
25,11
|
24,24
|
| 26/09/2024 |
1.336.037 |
-0,04%
|
23,26
|
22,13
|
23,83
|
23,52
|
| 25/09/2024 |
1.026.373 |
-0,55%
|
23,40
|
23,21
|
23,88
|
23,53
|
| 24/09/2024 |
2.581.487 |
5,96%
|
22,72
|
22,62
|
23,88
|
23,66
|
| 23/09/2024 |
2.265.243 |
11,32%
|
20,72
|
20,71
|
22,33
|
22,33
|
| 20/09/2024 |
1.208.211 |
-1,72%
|
19,91
|
19,84
|
20,32
|
20,06
|
| 19/09/2024 |
1.252.020 |
6,75%
|
19,68
|
19,53
|
20,46
|
20,41
|
| 18/09/2024 |
946.776 |
-2,94%
|
19,49
|
18,87
|
19,62
|
19,12
|
| 17/09/2024 |
1.014.168 |
6,31%
|
18,86
|
18,44
|
19,74
|
19,70
|
| 16/09/2024 |
721.197 |
1,26%
|
18,47
|
18,21
|
18,715
|
18,53
|
| 13/09/2024 |
753.858 |
-1,77%
|
18,69
|
18,07
|
18,70
|
18,30
|
| 12/09/2024 |
899.236 |
1,14%
|
18,70
|
18,415
|
19,06
|
18,63
|
| 11/09/2024 |
1.647.089 |
12,32%
|
16,84
|
16,84
|
18,47
|
18,42
|
| 10/09/2024 |
1.115.548 |
0,55%
|
16,35
|
15,91
|
16,48
|
16,40
|
| 09/09/2024 |
729.808 |
0,80%
|
16,18
|
16,10
|
16,61
|
16,31
|
| 06/09/2024 |
984.465 |
-3,00%
|
16,62
|
16,10
|
16,70
|
16,18
|
| 05/09/2024 |
1.590.412 |
-3,70%
|
17,32
|
16,53
|
17,33
|
16,68
|
| 04/09/2024 |
1.153.903 |
-0,29%
|
17,40
|
17,14
|
18,03
|
17,32
|
| 03/09/2024 |
1.156.854 |
-4,93%
|
17,83
|
17,13
|
17,865
|
17,37
|
| 02/09/2024 |
1.407.313 |
0,00%
|
18,37
|
17,85
|
18,395
|
18,27
|
| 30/08/2024 |
1.407.313 |
-1,77%
|
18,37
|
17,85
|
18,395
|
18,27
|
| 29/08/2024 |
1.764.051 |
-3,18%
|
18,69
|
18,325
|
19,12
|
18,60
|
| 28/08/2024 |
1.943.344 |
-3,85%
|
19,69
|
18,72
|
19,82
|
19,21
|
| 27/08/2024 |
1.098.013 |
0,66%
|
20,00
|
19,70
|
20,15
|
19,98
|
| 26/08/2024 |
1.226.350 |
-1,59%
|
20,29
|
19,71
|
20,60
|
19,85
|
| 23/08/2024 |
1.829.892 |
-4,99%
|
20,74
|
20,01
|
21,45
|
20,17
|
| 22/08/2024 |
1.323.375 |
-2,62%
|
21,88
|
20,93
|
22,53
|
21,23
|
| 21/08/2024 |
1.377.495 |
-3,28%
|
22,79
|
21,18
|
22,99
|
21,80
|
| 20/08/2024 |
1.908.788 |
1,30%
|
22,01
|
21,86
|
23,36
|
22,54
|
| 19/08/2024 |
4.921.729 |
16,74%
|
22,50
|
21,33
|
23,76
|
22,25
|
| 16/08/2024 |
1.017.366 |
0,63%
|
18,93
|
18,83
|
19,28
|
19,06
|
| 15/08/2024 |
562.731 |
-0,63%
|
19,21
|
18,87
|
19,25
|
18,94
|
| 14/08/2024 |
664.065 |
-1,19%
|
19,56
|
18,74
|
19,56
|
19,06
|
| 13/08/2024 |
575.602 |
3,60%
|
18,62
|
18,46
|
19,40
|
19,29
|
| 12/08/2024 |
567.305 |
1,64%
|
18,77
|
18,45
|
19,14
|
18,62
|
| 09/08/2024 |
528.207 |
-2,66%
|
18,89
|
18,19
|
18,89
|
18,32
|
| 08/08/2024 |
528.355 |
1,73%
|
18,41
|
18,07
|
18,84
|
18,82
|
| 07/08/2024 |
594.018 |
-1,18%
|
19,16
|
18,21
|
19,30
|
18,50
|
| 06/08/2024 |
690.989 |
0,59%
|
18,58
|
18,23
|
19,29
|
18,72
|
| 05/08/2024 |
841.222 |
-2,00%
|
17,50
|
17,35
|
19,30
|
18,61
|
| 02/08/2024 |
911.842 |
-1,71%
|
18,95
|
18,53
|
19,42
|
18,99
|
| 01/08/2024 |
934.230 |
-1,88%
|
19,70
|
18,86
|
20,16
|
19,32
|
| 31/07/2024 |
1.092.825 |
3,63%
|
19,75
|
19,32
|
20,40
|
19,69
|
| 30/07/2024 |
631.416 |
1,12%
|
18,51
|
18,28
|
19,11
|
19,00
|
| 29/07/2024 |
1.172.315 |
10,34%
|
18,35
|
18,05
|
18,94
|
18,79
|
| 26/07/2024 |
882.434 |
-2,01%
|
17,34
|
16,54
|
17,34
|
17,03
|
| 25/07/2024 |
704.411 |
-1,97%
|
17,75
|
17,345
|
17,83
|
17,38
|
| 24/07/2024 |
682.106 |
-3,06%
|
18,13
|
17,61
|
18,41
|
17,73
|
| 23/07/2024 |
785.968 |
3,04%
|
17,69
|
17,64
|
18,55
|
18,29
|
| 22/07/2024 |
917.790 |
4,84%
|
17,43
|
17,04
|
18,00
|
17,75
|
| 19/07/2024 |
897.301 |
-3,31%
|
17,11
|
16,52
|
17,11
|
16,93
|
| 18/07/2024 |
1.124.410 |
-2,23%
|
18,25
|
17,43
|
18,54
|
17,51
|
Por favor leia o