ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
535.011 |
2,61%
|
20,76
|
20,59
|
21,55
|
21,22
|
| 06/02/2026 |
578.305 |
1,72%
|
20,34
|
20,19
|
20,81
|
20,68
|
| 05/02/2026 |
746.175 |
-5,57%
|
20,70
|
20,07
|
20,85
|
20,33
|
| 04/02/2026 |
434.764 |
-1,06%
|
21,67
|
21,135
|
22,01
|
21,53
|
| 03/02/2026 |
682.749 |
-2,99%
|
22,55
|
21,27
|
22,55
|
21,76
|
| 02/02/2026 |
779.590 |
1,82%
|
21,95
|
21,39
|
22,43
|
22,43
|
| 30/01/2026 |
1.057.875 |
-4,96%
|
22,72
|
21,93
|
22,94
|
22,03
|
| 29/01/2026 |
544.809 |
-0,26%
|
23,45
|
22,65
|
23,64
|
23,18
|
| 28/01/2026 |
576.394 |
2,29%
|
22,59
|
22,54
|
23,495
|
23,24
|
| 27/01/2026 |
1.568.413 |
-1,05%
|
23,40
|
22,625
|
23,41
|
22,72
|
| 26/01/2026 |
946.032 |
3,89%
|
22,40
|
22,26
|
23,20
|
22,96
|
| 23/01/2026 |
502.871 |
0,18%
|
22,19
|
22,085
|
22,98
|
22,10
|
| 22/01/2026 |
665.330 |
-1,82%
|
22,26
|
22,02
|
22,70
|
22,06
|
| 21/01/2026 |
899.266 |
4,37%
|
21,53
|
21,53
|
22,71
|
22,47
|
| 20/01/2026 |
714.679 |
0,80%
|
21,70
|
21,08
|
21,73
|
21,53
|
| 16/01/2026 |
854.127 |
-5,90%
|
22,28
|
21,23
|
22,44
|
21,36
|
| 15/01/2026 |
1.073.294 |
-0,13%
|
22,10
|
21,83
|
22,90
|
22,70
|
| 14/01/2026 |
1.048.057 |
5,38%
|
21,75
|
21,75
|
22,84
|
22,73
|
| 13/01/2026 |
931.660 |
-7,31%
|
23,37
|
21,47
|
23,50
|
21,57
|
| 12/01/2026 |
1.363.583 |
3,88%
|
22,34
|
22,33
|
24,46
|
23,27
|
| 09/01/2026 |
897.528 |
-0,44%
|
22,50
|
21,84
|
22,56
|
22,40
|
| 08/01/2026 |
515.775 |
0,67%
|
22,36
|
22,35
|
22,63
|
22,50
|
| 07/01/2026 |
733.377 |
0,22%
|
22,12
|
21,88
|
22,50
|
22,35
|
| 06/01/2026 |
1.591.179 |
6,60%
|
20,91
|
20,90
|
22,44
|
22,30
|
| 20/11/2025 |
1.798.760 |
0,00%
|
16,52
|
16,26
|
17,58
|
16,75
|
| 19/11/2025 |
1.004.635 |
-1,41%
|
17,22
|
16,41
|
17,22
|
16,75
|
| 18/11/2025 |
1.022.122 |
-0,12%
|
16,54
|
16,14
|
17,00
|
16,99
|
| 17/11/2025 |
1.914.516 |
6,18%
|
16,54
|
16,54
|
17,50
|
17,01
|
| 14/11/2025 |
1.290.738 |
0,06%
|
15,79
|
15,30
|
16,295
|
16,02
|
| 13/11/2025 |
2.496.730 |
1,97%
|
15,80
|
15,78
|
16,48
|
16,01
|
| 12/11/2025 |
1.475.007 |
1,88%
|
15,52
|
15,52
|
15,75
|
15,70
|
| 11/11/2025 |
1.790.975 |
1,05%
|
15,19
|
14,83
|
15,515
|
15,41
|
| 10/11/2025 |
1.770.714 |
3,53%
|
15,20
|
14,93
|
15,425
|
15,25
|
| 07/11/2025 |
722.661 |
0,48%
|
14,41
|
14,20
|
14,79
|
14,73
|
| 06/11/2025 |
1.369.729 |
-2,98%
|
15,07
|
14,63
|
15,45
|
14,66
|
| 05/11/2025 |
946.255 |
5,30%
|
14,61
|
14,60
|
15,235
|
15,11
|
| 04/11/2025 |
987.243 |
-6,33%
|
15,00
|
14,285
|
15,05
|
14,35
|
| 03/11/2025 |
799.532 |
-0,39%
|
15,45
|
15,13
|
15,625
|
15,32
|
| 31/10/2025 |
946.770 |
4,41%
|
14,64
|
14,56
|
15,495
|
15,38
|
| 30/10/2025 |
740.952 |
-2,58%
|
14,81
|
14,56
|
14,905
|
14,73
|
| 29/10/2025 |
1.278.528 |
1,96%
|
15,08
|
15,02
|
15,315
|
15,12
|
| 28/10/2025 |
1.206.308 |
3,34%
|
14,86
|
14,775
|
15,27
|
14,83
|
| 27/10/2025 |
1.267.060 |
4,59%
|
13,95
|
13,95
|
14,54
|
14,35
|
| 24/10/2025 |
614.293 |
-0,44%
|
13,80
|
13,565
|
14,03
|
13,72
|
| 23/10/2025 |
1.007.804 |
-1,15%
|
14,05
|
13,70
|
14,14
|
13,78
|
| 22/10/2025 |
1.237.400 |
2,20%
|
13,73
|
13,545
|
13,95
|
13,94
|
| 21/10/2025 |
852.828 |
1,56%
|
13,43
|
13,41
|
13,74
|
13,64
|
| 20/10/2025 |
990.007 |
-0,15%
|
13,65
|
13,41
|
13,925
|
13,43
|
| 17/10/2025 |
976.951 |
0,98%
|
13,33
|
13,20
|
13,695
|
13,45
|
| 16/10/2025 |
1.049.707 |
-1,91%
|
13,56
|
13,30
|
13,79
|
13,32
|
| 15/10/2025 |
798.376 |
1,12%
|
13,49
|
13,42
|
13,79
|
13,58
|
| 14/10/2025 |
1.125.180 |
5,58%
|
12,67
|
12,52
|
13,57
|
13,43
|
| 13/10/2025 |
1.006.926 |
2,25%
|
12,60
|
12,46
|
12,92
|
12,72
|
| 10/10/2025 |
1.445.618 |
-3,72%
|
12,90
|
12,33
|
13,04
|
12,44
|
| 09/10/2025 |
1.438.963 |
-5,21%
|
13,61
|
12,91
|
13,70
|
12,92
|
| 08/10/2025 |
667.335 |
0,96%
|
13,48
|
13,37
|
13,645
|
13,63
|
| 07/10/2025 |
767.251 |
-1,46%
|
13,74
|
13,48
|
13,94
|
13,50
|
| 06/10/2025 |
1.574.857 |
-1,51%
|
13,77
|
13,485
|
13,87
|
13,70
|
| 03/10/2025 |
872.004 |
0,87%
|
13,86
|
13,80
|
14,09
|
13,91
|
| 02/10/2025 |
768.522 |
0,58%
|
13,80
|
13,545
|
13,90
|
13,79
|
| 01/10/2025 |
1.125.508 |
1,18%
|
13,52
|
13,51
|
13,795
|
13,71
|
| 30/09/2025 |
1.143.940 |
-0,44%
|
13,48
|
13,42
|
13,69
|
13,55
|
| 29/09/2025 |
996.771 |
-2,37%
|
13,96
|
13,475
|
13,96
|
13,61
|
| 26/09/2025 |
570.208 |
-0,99%
|
14,08
|
13,94
|
14,21
|
13,94
|
| 25/09/2025 |
985.775 |
-3,10%
|
14,30
|
13,92
|
14,30
|
14,08
|
| 24/09/2025 |
666.551 |
0,97%
|
14,46
|
14,41
|
14,595
|
14,53
|
| 23/09/2025 |
901.575 |
-1,77%
|
14,65
|
14,305
|
14,65
|
14,39
|
| 22/09/2025 |
756.106 |
1,95%
|
14,25
|
14,17
|
14,67
|
14,65
|
| 19/09/2025 |
1.900.030 |
-5,46%
|
14,77
|
14,32
|
14,78
|
14,37
|
| 18/09/2025 |
1.096.192 |
2,91%
|
14,81
|
14,77
|
15,445
|
15,20
|
| 17/09/2025 |
1.076.854 |
1,72%
|
14,42
|
14,38
|
15,00
|
14,77
|
| 16/09/2025 |
1.555.739 |
-0,68%
|
14,76
|
14,42
|
14,78
|
14,52
|
| 15/09/2025 |
2.217.437 |
7,26%
|
14,92
|
14,445
|
15,20
|
14,62
|
| 12/09/2025 |
868.464 |
0,66%
|
13,60
|
13,60
|
13,97
|
13,63
|
| 11/09/2025 |
865.151 |
2,58%
|
13,13
|
13,13
|
13,595
|
13,54
|
| 10/09/2025 |
653.139 |
-0,75%
|
13,30
|
13,14
|
13,54
|
13,20
|
| 09/09/2025 |
1.258.359 |
-0,60%
|
13,42
|
13,27
|
13,54
|
13,30
|
| 08/09/2025 |
643.305 |
-0,82%
|
13,60
|
13,18
|
13,66
|
13,38
|
| 05/09/2025 |
648.147 |
1,20%
|
13,31
|
13,13
|
13,49
|
13,49
|
| 04/09/2025 |
706.444 |
-1,33%
|
13,60
|
13,32
|
13,60
|
13,33
|
| 03/09/2025 |
722.343 |
-1,10%
|
13,50
|
13,435
|
13,65
|
13,51
|
| 02/09/2025 |
830.883 |
0,37%
|
13,44
|
13,43
|
13,995
|
13,66
|
| 29/08/2025 |
728.274 |
-1,80%
|
13,80
|
13,60
|
13,93
|
13,61
|
| 28/08/2025 |
1.312.046 |
-2,46%
|
14,06
|
13,69
|
14,09
|
13,86
|
| 27/08/2025 |
857.101 |
-1,80%
|
14,32
|
14,21
|
14,575
|
14,21
|
| 26/08/2025 |
1.395.875 |
2,33%
|
14,09
|
13,99
|
14,52
|
14,47
|
| 25/08/2025 |
1.118.931 |
-1,60%
|
14,29
|
14,10
|
14,38
|
14,14
|
| 22/08/2025 |
1.326.691 |
-2,24%
|
14,60
|
14,305
|
14,95
|
14,37
|
| 21/08/2025 |
1.176.238 |
-4,11%
|
15,15
|
14,54
|
15,42
|
14,70
|
| 20/08/2025 |
2.808.112 |
-1,41%
|
14,10
|
13,80
|
15,56
|
15,33
|
| 19/08/2025 |
3.098.844 |
-3,83%
|
16,17
|
15,44
|
16,27
|
15,55
|
| 18/08/2025 |
1.043.039 |
-0,86%
|
16,31
|
16,12
|
16,51
|
16,17
|
| 15/08/2025 |
986.678 |
-3,83%
|
16,79
|
16,29
|
16,79
|
16,31
|
| 14/08/2025 |
700.147 |
-2,58%
|
17,37
|
16,80
|
17,41
|
16,96
|
| 13/08/2025 |
957.928 |
0,40%
|
17,50
|
17,34
|
17,78
|
17,41
|
| 12/08/2025 |
1.670.645 |
-2,64%
|
17,86
|
17,215
|
18,11
|
17,34
|
| 11/08/2025 |
3.845.184 |
14,90%
|
17,75
|
17,235
|
18,36
|
17,81
|
| 08/08/2025 |
622.591 |
-2,70%
|
15,95
|
15,48
|
16,02
|
15,50
|
| 07/08/2025 |
710.224 |
0,89%
|
16,18
|
15,75
|
16,37
|
15,93
|
| 06/08/2025 |
569.690 |
-0,75%
|
15,96
|
15,755
|
16,26
|
15,79
|
