ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
620.279 |
0,95%
|
15,90
|
15,70
|
16,07
|
15,91
|
| 04/08/2025 |
603.074 |
2,20%
|
15,52
|
15,34
|
15,76
|
15,76
|
| 01/08/2025 |
993.438 |
-2,71%
|
15,76
|
15,31
|
15,79
|
15,42
|
| 31/07/2025 |
689.478 |
-0,56%
|
15,86
|
15,77
|
16,18
|
15,85
|
| 30/07/2025 |
823.470 |
-2,69%
|
16,23
|
15,80
|
16,23
|
15,94
|
| 29/07/2025 |
459.637 |
-1,03%
|
16,35
|
16,18
|
16,46
|
16,38
|
| 28/07/2025 |
588.392 |
-1,08%
|
16,57
|
16,30
|
16,635
|
16,55
|
| 25/07/2025 |
671.294 |
1,46%
|
16,51
|
16,31
|
16,74
|
16,73
|
| 24/07/2025 |
678.196 |
-0,42%
|
16,43
|
16,28
|
16,53
|
16,49
|
| 23/07/2025 |
1.357.741 |
5,48%
|
15,99
|
15,99
|
16,68
|
16,56
|
| 22/07/2025 |
967.913 |
1,75%
|
15,46
|
15,39
|
15,855
|
15,70
|
| 21/07/2025 |
750.318 |
-0,32%
|
15,48
|
15,24
|
15,62
|
15,43
|
| 18/07/2025 |
712.277 |
0,52%
|
15,41
|
15,25
|
15,525
|
15,48
|
| 17/07/2025 |
676.499 |
-1,22%
|
15,55
|
15,40
|
15,77
|
15,40
|
| 16/07/2025 |
916.714 |
0,13%
|
15,60
|
15,36
|
15,77
|
15,59
|
| 15/07/2025 |
721.176 |
-1,14%
|
15,79
|
15,57
|
15,95
|
15,57
|
| 14/07/2025 |
736.218 |
-1,19%
|
15,85
|
15,61
|
15,90
|
15,75
|
| 11/07/2025 |
849.446 |
-0,62%
|
15,97
|
15,75
|
16,12
|
15,94
|
| 10/07/2025 |
881.066 |
1,13%
|
16,02
|
15,92
|
16,295
|
16,04
|
| 09/07/2025 |
1.414.921 |
-3,94%
|
16,39
|
15,83
|
16,50
|
15,86
|
| 08/07/2025 |
2.088.942 |
3,97%
|
16,12
|
16,09
|
17,07
|
16,51
|
| 07/07/2025 |
1.246.503 |
0,76%
|
15,90
|
15,78
|
16,455
|
15,88
|
| 04/07/2025 |
2.420.776 |
0,25%
|
16,20
|
15,60
|
16,23
|
15,76
|
| 03/07/2025 |
705.961 |
-2,35%
|
16,20
|
15,60
|
16,20
|
15,76
|
| 02/07/2025 |
884.960 |
-0,37%
|
16,33
|
16,11
|
16,57
|
16,14
|
| 01/07/2025 |
906.695 |
0,68%
|
15,99
|
15,85
|
16,37
|
16,20
|
| 30/06/2025 |
1.021.110 |
-2,66%
|
16,26
|
15,92
|
16,33
|
16,09
|
| 27/06/2025 |
1.725.392 |
5,49%
|
16,25
|
16,14
|
16,89
|
16,53
|
| 26/06/2025 |
1.359.064 |
2,02%
|
15,37
|
15,13
|
15,735
|
15,67
|
| 25/06/2025 |
1.187.332 |
-1,60%
|
15,74
|
15,33
|
15,99
|
15,36
|
| 24/06/2025 |
1.526.631 |
-4,82%
|
16,14
|
15,57
|
16,20
|
15,61
|
| 23/06/2025 |
1.491.091 |
-0,79%
|
16,50
|
16,16
|
16,62
|
16,40
|
| 20/06/2025 |
2.419.412 |
-6,72%
|
17,66
|
16,42
|
17,66
|
16,53
|
| 18/06/2025 |
1.246.078 |
1,84%
|
17,25
|
17,22
|
18,02
|
17,72
|
| 17/06/2025 |
1.506.071 |
-3,44%
|
18,05
|
17,29
|
18,10
|
17,40
|
| 16/06/2025 |
2.803.720 |
2,91%
|
18,26
|
17,82
|
19,09
|
18,02
|
| 13/06/2025 |
1.975.820 |
5,67%
|
17,06
|
16,65
|
17,60
|
17,51
|
| 12/06/2025 |
1.154.105 |
-1,37%
|
16,52
|
16,255
|
16,58
|
16,57
|
| 11/06/2025 |
1.341.571 |
-1,35%
|
17,30
|
16,47
|
17,31
|
16,80
|
| 10/06/2025 |
1.006.032 |
-2,01%
|
17,37
|
16,82
|
17,50
|
17,03
|
| 09/06/2025 |
896.658 |
-1,03%
|
17,60
|
17,28
|
17,64
|
17,38
|
| 06/06/2025 |
907.908 |
2,33%
|
17,51
|
17,22
|
17,70
|
17,56
|
| 05/06/2025 |
1.455.304 |
3,75%
|
16,75
|
16,30
|
17,16
|
17,16
|
| 04/06/2025 |
1.081.014 |
-1,31%
|
16,85
|
16,52
|
17,22
|
16,54
|
| 03/06/2025 |
2.707.624 |
-1,00%
|
16,72
|
16,42
|
16,865
|
16,76
|
| 02/06/2025 |
1.282.280 |
-2,98%
|
17,15
|
16,93
|
17,49
|
16,93
|
| 30/05/2025 |
2.057.856 |
1,28%
|
17,41
|
16,88
|
17,58
|
17,45
|
| 29/05/2025 |
1.104.221 |
1,00%
|
17,41
|
16,885
|
17,56
|
17,23
|
| 28/05/2025 |
974.917 |
-2,68%
|
17,34
|
17,02
|
17,41
|
17,06
|
| 27/05/2025 |
2.106.423 |
-2,88%
|
17,97
|
17,465
|
18,00
|
17,53
|
| 23/05/2025 |
1.437.907 |
-1,31%
|
17,71
|
17,70
|
18,40
|
18,05
|
| 22/05/2025 |
862.773 |
1,05%
|
18,00
|
17,99
|
18,55
|
18,29
|
| 21/05/2025 |
1.096.387 |
-3,98%
|
18,40
|
17,91
|
19,03
|
18,10
|
| 20/05/2025 |
1.722.221 |
-2,68%
|
19,05
|
18,42
|
19,20
|
18,85
|
| 19/05/2025 |
4.047.405 |
5,67%
|
18,75
|
18,57
|
20,79
|
19,37
|
| 16/05/2025 |
1.750.477 |
1,66%
|
18,26
|
18,22
|
18,68
|
18,33
|
| 15/05/2025 |
959.250 |
-1,37%
|
18,12
|
17,915
|
18,33
|
18,03
|
| 14/05/2025 |
2.100.266 |
6,84%
|
18,24
|
17,825
|
18,91
|
18,28
|
| 13/05/2025 |
2.240.559 |
5,23%
|
16,55
|
16,355
|
17,27
|
17,11
|
| 12/05/2025 |
3.316.149 |
13,95%
|
16,70
|
16,01
|
17,51
|
16,26
|
| 09/05/2025 |
544.004 |
0,14%
|
14,31
|
14,16
|
14,40
|
14,27
|
| 08/05/2025 |
790.244 |
4,78%
|
14,00
|
13,72
|
14,40
|
14,25
|
| 07/05/2025 |
827.095 |
1,04%
|
13,60
|
13,36
|
13,90
|
13,60
|
| 06/05/2025 |
2.068.117 |
-10,39%
|
14,91
|
13,41
|
14,93
|
13,46
|
| 05/05/2025 |
578.955 |
-2,53%
|
15,45
|
14,94
|
15,63
|
15,02
|
| 02/05/2025 |
733.718 |
2,53%
|
15,29
|
15,02
|
15,65
|
15,41
|
| 01/05/2025 |
864.533 |
-2,08%
|
15,35
|
14,89
|
15,48
|
15,03
|
| 30/04/2025 |
1.160.144 |
4,28%
|
14,39
|
14,24
|
15,40
|
15,35
|
| 29/04/2025 |
652.896 |
1,73%
|
14,39
|
14,36
|
14,835
|
14,72
|
| 28/04/2025 |
673.354 |
0,91%
|
14,33
|
14,155
|
14,59
|
14,47
|
| 25/04/2025 |
878.778 |
1,70%
|
14,00
|
13,865
|
14,745
|
14,34
|
| 24/04/2025 |
771.702 |
2,40%
|
13,80
|
13,66
|
14,17
|
14,10
|
| 23/04/2025 |
1.097.617 |
5,76%
|
13,86
|
13,50
|
14,23
|
13,77
|
| 22/04/2025 |
709.017 |
0,54%
|
13,14
|
12,66
|
13,24
|
13,02
|
| 21/04/2025 |
966.543 |
-6,09%
|
13,57
|
12,79
|
13,585
|
12,95
|
| 17/04/2025 |
771.551 |
2,30%
|
13,70
|
13,465
|
13,80
|
13,79
|
| 16/04/2025 |
764.492 |
-2,60%
|
13,58
|
13,29
|
13,75
|
13,48
|
| 15/04/2025 |
1.066.841 |
-2,67%
|
14,30
|
13,44
|
14,48
|
13,84
|
| 14/04/2025 |
1.345.849 |
3,12%
|
14,26
|
13,85
|
14,50
|
14,22
|
| 11/04/2025 |
1.500.326 |
9,44%
|
12,93
|
12,81
|
13,88
|
13,79
|
| 10/04/2025 |
1.437.924 |
-6,32%
|
13,04
|
12,25
|
13,05
|
12,60
|
| 09/04/2025 |
2.778.890 |
14,86%
|
11,39
|
11,04
|
13,60
|
13,45
|
| 08/04/2025 |
1.495.363 |
-8,59%
|
13,34
|
11,50
|
13,39
|
11,71
|
| 07/04/2025 |
2.116.191 |
2,32%
|
12,15
|
11,76
|
13,73
|
12,81
|
| 04/04/2025 |
1.885.351 |
-7,19%
|
12,16
|
12,05
|
12,88
|
12,52
|
| 03/04/2025 |
2.215.490 |
-16,37%
|
14,56
|
13,33
|
14,60
|
13,49
|
| 02/04/2025 |
1.414.156 |
4,33%
|
15,36
|
15,14
|
16,15
|
16,13
|
| 01/04/2025 |
1.692.320 |
5,96%
|
14,82
|
14,775
|
15,62
|
15,46
|
| 31/03/2025 |
1.631.062 |
-5,75%
|
15,13
|
14,465
|
15,14
|
14,59
|
| 28/03/2025 |
1.251.621 |
0,58%
|
15,77
|
15,34
|
16,15
|
15,48
|
| 27/03/2025 |
1.051.290 |
-0,52%
|
15,27
|
15,175
|
15,66
|
15,39
|
| 26/03/2025 |
1.034.878 |
1,78%
|
15,29
|
15,15
|
15,685
|
15,47
|
| 25/03/2025 |
1.502.055 |
-2,69%
|
15,44
|
14,94
|
15,57
|
15,20
|
| 24/03/2025 |
2.816.870 |
-12,35%
|
15,14
|
14,90
|
16,21
|
15,62
|
| 21/03/2025 |
2.151.756 |
-0,83%
|
18,06
|
17,78
|
18,37
|
17,82
|
| 20/03/2025 |
1.766.431 |
-4,82%
|
18,65
|
17,88
|
18,71
|
17,97
|
| 19/03/2025 |
1.257.687 |
0,75%
|
18,76
|
18,45
|
19,01
|
18,88
|
| 18/03/2025 |
1.823.704 |
1,68%
|
18,88
|
18,51
|
19,025
|
18,74
|
| 17/03/2025 |
2.151.782 |
1,04%
|
19,02
|
18,225
|
19,45
|
18,43
|
| 14/03/2025 |
1.904.498 |
1,50%
|
18,03
|
17,30
|
18,24
|
18,24
|
