ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-2,13%
|
18,02
|
17,699
|
18,32
|
17,91
|
| 17/07/2024 |
1.555.314 |
-2,13%
|
18,02
|
17,699
|
18,32
|
17,91
|
| 16/07/2024 |
667.947 |
1,05%
|
18,29
|
17,88
|
18,44
|
18,30
|
| 15/07/2024 |
1.007.132 |
6,22%
|
17,66
|
17,34
|
18,22
|
18,11
|
| 12/07/2024 |
1.987.669 |
-4,59%
|
17,50
|
16,74
|
17,58
|
17,05
|
| 11/07/2024 |
1.718.987 |
-9,88%
|
18,50
|
17,65
|
18,60
|
17,87
|
| 10/07/2024 |
1.004.210 |
2,22%
|
19,40
|
19,25
|
20,205
|
19,83
|
| 09/07/2024 |
1.373.690 |
3,41%
|
18,75
|
18,50
|
19,54
|
19,40
|
| 08/07/2024 |
2.401.716 |
-15,15%
|
20,61
|
18,655
|
20,61
|
18,76
|
| 05/07/2024 |
1.214.429 |
-2,73%
|
21,74
|
20,87
|
22,315
|
22,11
|
| 04/07/2024 |
458.068 |
0,00%
|
22,97
|
22,725
|
23,37
|
22,73
|
| 03/07/2024 |
458.068 |
0,66%
|
22,97
|
22,725
|
23,37
|
22,73
|
| 02/07/2024 |
938.978 |
-1,70%
|
22,99
|
22,25
|
23,77
|
22,58
|
| 01/07/2024 |
809.946 |
3,61%
|
22,39
|
22,06
|
22,97
|
22,97
|
| 28/06/2024 |
732.954 |
2,07%
|
21,83
|
21,76
|
22,61
|
22,17
|
| 27/06/2024 |
714.221 |
0,56%
|
21,61
|
21,38
|
22,60
|
21,72
|
| 26/06/2024 |
802.149 |
4,30%
|
20,95
|
20,79
|
21,68
|
21,60
|
| 25/06/2024 |
593.388 |
2,27%
|
20,15
|
20,15
|
20,82
|
20,71
|
| 24/06/2024 |
890.441 |
3,05%
|
19,95
|
19,67
|
20,76
|
20,25
|
| 21/06/2024 |
1.160.507 |
-2,53%
|
19,59
|
19,24
|
20,08
|
19,65
|
| 20/06/2024 |
1.178.807 |
6,05%
|
19,54
|
19,51
|
20,77
|
20,16
|
| 19/06/2024 |
691.476 |
0,00%
|
19,08
|
18,60
|
19,45
|
19,01
|
| 18/06/2024 |
691.476 |
2,59%
|
19,08
|
18,60
|
19,45
|
19,01
|
| 17/06/2024 |
1.093.958 |
1,65%
|
18,77
|
18,22
|
18,95
|
18,835
|
| 14/06/2024 |
1.748.876 |
-1,07%
|
18,52
|
18,50
|
19,0495
|
18,57
|
| 13/06/2024 |
2.016.384 |
2,11%
|
18,81
|
18,04
|
18,85
|
18,85
|
| 12/06/2024 |
2.166.658 |
4,59%
|
19,16
|
17,96
|
18,905
|
18,46
|
| 11/06/2024 |
6.717.611 |
-14,07%
|
19,16
|
16,84
|
18,88
|
17,65
|
| 10/06/2024 |
2.449.055 |
5,12%
|
19,16
|
19,54
|
20,79
|
20,54
|
| 07/06/2024 |
2.697.351 |
0,47%
|
19,16
|
19,10
|
20,10
|
19,43
|
| 06/06/2024 |
9.186.000 |
-18,66%
|
21,60
|
18,805
|
21,66
|
19,36
|
| 05/06/2024 |
3.728.661 |
11,84%
|
21,60
|
21,50
|
23,82
|
23,80
|
| 04/06/2024 |
3.040.702 |
0,28%
|
21,64
|
20,95
|
22,09
|
21,28
|
| 03/06/2024 |
5.637.576 |
-5,28%
|
22,30
|
20,43
|
22,46
|
21,3501
|
| 31/05/2024 |
4.402.391 |
3,97%
|
22,52
|
22,36
|
23,53
|
22,54
|
| 30/05/2024 |
1.832.119 |
2,02%
|
21,41
|
20,90
|
22,045
|
21,68
|
| 29/05/2024 |
2.824.039 |
-3,72%
|
21,75
|
21,19
|
22,445
|
21,25
|
| 28/05/2024 |
3.804.509 |
4,75%
|
21,94
|
20,89
|
22,34
|
22,04
|
| 27/05/2024 |
2.088.932 |
0,00%
|
19,50
|
19,41
|
21,30
|
21,04
|
| 24/05/2024 |
2.088.932 |
10,62%
|
19,50
|
19,41
|
21,30
|
21,04
|
| 23/05/2024 |
2.671.441 |
1,84%
|
18,98
|
18,50
|
19,44
|
19,37
|
| 22/05/2024 |
3.390.071 |
2,90%
|
17,335
|
17,1104
|
19,105
|
18,78
|
| 21/05/2024 |
4.856.772 |
-5,06%
|
17,335
|
17,20
|
18,88
|
18,2101
|
| 20/05/2024 |
3.490.701 |
2,51%
|
18,93
|
18,65
|
19,555
|
19,20
|
| 17/05/2024 |
1.706.512 |
-1,16%
|
18,96
|
18,33
|
19,125
|
18,73
|
| 16/05/2024 |
2.280.618 |
0,64%
|
19,20
|
18,63
|
19,08
|
18,8205
|
| 15/05/2024 |
3.637.176 |
-1,79%
|
19,20
|
17,58
|
19,35
|
18,70
|
| 14/05/2024 |
3.751.265 |
0,90%
|
17,83
|
18,66
|
19,80
|
19,04
|
| 13/05/2024 |
3.925.465 |
7,28%
|
17,83
|
17,78
|
19,22
|
18,87
|
| 10/05/2024 |
6.776.871 |
8,04%
|
16,78
|
16,72
|
18,10
|
17,545
|
| 09/05/2024 |
5.067.871 |
9,71%
|
15,00
|
15,00
|
16,26
|
16,215
|
| 08/05/2024 |
2.074.960 |
5,01%
|
13,94
|
13,8325
|
14,79
|
14,765
|
| 07/05/2024 |
2.066.451 |
3,95%
|
13,56
|
13,555
|
14,1699
|
13,95
|
| 06/05/2024 |
3.606.947 |
4,19%
|
12,72
|
12,98
|
13,88
|
13,42
|
| 03/05/2024 |
1.183.167 |
0,96%
|
12,72
|
12,61
|
12,95
|
12,64
|
| 02/05/2024 |
2.339.290 |
-6,29%
|
13,30
|
12,29
|
13,53
|
12,52
|
| 01/05/2024 |
1.695.666 |
0,83%
|
13,30
|
13,24
|
13,85
|
13,36
|
| 30/04/2024 |
1.128.887 |
1,38%
|
11,89
|
12,79
|
13,33
|
13,2509
|
| 29/04/2024 |
1.320.639 |
-1,14%
|
11,89
|
12,83
|
13,2793
|
13,07
|
| 26/04/2024 |
6.752.829 |
16,07%
|
11,89
|
11,89
|
13,59
|
13,22
|
| 25/04/2024 |
1.254.847 |
-0,74%
|
11,39
|
11,05
|
11,48
|
11,385
|
| 24/04/2024 |
1.109.296 |
-0,43%
|
10,94
|
11,32
|
11,65
|
11,47
|
| 23/04/2024 |
1.590.695 |
4,16%
|
10,94
|
10,90
|
11,67
|
11,52
|
| 22/04/2024 |
2.226.026 |
8,75%
|
10,22
|
10,165
|
11,09
|
11,06
|
| 19/04/2024 |
1.111.973 |
3,33%
|
10,14
|
9,75
|
10,18
|
10,1887
|
| 18/04/2024 |
1.040.616 |
-3,33%
|
10,14
|
9,805
|
10,28
|
9,88
|
| 17/04/2024 |
1.013.767 |
1,49%
|
10,14
|
10,07
|
10,45
|
10,22
|
| 16/04/2024 |
1.221.265 |
-1,66%
|
10,14
|
9,93
|
10,235
|
10,07
|
| 15/04/2024 |
1.166.137 |
1,39%
|
10,06
|
10,03
|
10,48
|
10,24
|
| 12/04/2024 |
1.508.276 |
-1,96%
|
10,75
|
10,091
|
10,77
|
10,48
|
| 11/04/2024 |
1.072.035 |
2,59%
|
10,17
|
10,435
|
10,83
|
10,69
|
| 10/04/2024 |
1.350.541 |
0,39%
|
10,17
|
10,00
|
10,56
|
10,42
|
| 09/04/2024 |
1.592.314 |
-5,29%
|
11,12
|
10,35
|
11,01
|
10,38
|
| 08/04/2024 |
1.258.132 |
-1,70%
|
11,12
|
10,76
|
11,17
|
10,97
|
| 05/04/2024 |
886.528 |
-0,54%
|
11,26
|
11,06
|
11,35
|
11,16
|
| 04/04/2024 |
1.899.845 |
0,31%
|
11,26
|
11,03
|
11,49
|
11,225
|
| 03/04/2024 |
2.400.916 |
10,03%
|
10,22
|
10,20
|
11,19
|
11,19
|
| 02/04/2024 |
1.752.013 |
-4,69%
|
10,12
|
10,12
|
10,571
|
10,17
|
| 01/04/2024 |
2.064.823 |
5,44%
|
10,12
|
10,05
|
10,75
|
10,67
|
| 28/03/2024 |
833.942 |
1,10%
|
9,57
|
9,91
|
10,185
|
10,13
|
| 27/03/2024 |
1.359.503 |
2,45%
|
9,57
|
9,74
|
10,115
|
10,02
|
| 26/03/2024 |
1.025.463 |
2,19%
|
9,57
|
9,56
|
9,865
|
9,78
|
| 25/03/2024 |
908.051 |
-0,26%
|
9,56
|
9,4682
|
9,735
|
9,555
|
| 22/03/2024 |
864.403 |
-1,99%
|
9,64
|
9,52
|
9,77
|
9,585
|
| 21/03/2024 |
1.314.387 |
1,23%
|
9,86
|
9,72
|
10,155
|
9,90
|
| 20/03/2024 |
1.512.941 |
5,73%
|
9,33
|
9,08
|
9,86
|
9,78
|
| 19/03/2024 |
1.499.081 |
-3,04%
|
9,33
|
9,22
|
9,56
|
9,25
|
| 18/03/2024 |
1.626.451 |
1,11%
|
9,45
|
9,2239
|
9,635
|
9,555
|
| 15/03/2024 |
2.119.445 |
1,72%
|
9,92
|
9,282
|
9,61
|
9,45
|
| 14/03/2024 |
5.080.833 |
-7,75%
|
9,92
|
9,13
|
9,935
|
9,29
|
| 13/03/2024 |
9.043.875 |
-13,72%
|
10,54
|
9,82
|
11,00
|
10,06
|
| 12/03/2024 |
3.762.024 |
2,71%
|
10,96
|
11,16
|
11,80
|
11,7193
|
| 11/03/2024 |
2.421.246 |
3,91%
|
10,96
|
10,95
|
11,42
|
11,42
|
| 08/03/2024 |
2.233.167 |
-0,80%
|
11,18
|
10,91
|
11,495
|
11,10
|
| 07/03/2024 |
1.199.947 |
0,27%
|
10,95
|
10,9501
|
11,23
|
11,19
|
| 06/03/2024 |
2.328.778 |
3,33%
|
10,95
|
10,79
|
11,35
|
11,16
|
| 05/03/2024 |
2.040.857 |
-1,37%
|
10,86
|
10,69
|
11,0799
|
10,80
|
| 04/03/2024 |
3.416.417 |
-8,83%
|
12,03
|
10,95
|
12,06
|
10,95
|
| 01/03/2024 |
2.704.074 |
1,09%
|
11,915
|
11,76
|
12,1775
|
12,04
|
| 29/02/2024 |
2.151.433 |
-4,34%
|
12,455
|
11,86
|
12,552
|
11,91
|
Por favor leia o