ZIM Integrated Shipping Services Ltd (ZIM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.007.565	4,61%	9,64	9,17	9,82	9,75
05/10/2023	870.735	-2,61%	9,64	9,29	9,68	9,33
04/10/2023	1.124.446	0,42%	9,50	9,1313	9,63	9,58
03/10/2023	1.380.672	-3,98%	10,365	9,49	9,84	9,525
02/10/2023	941.958	-5,07%	10,365	9,84	10,4899	9,92
29/09/2023	698.774	1,11%	10,32	10,34	10,585	10,445
28/09/2023	770.541	0,88%	10,66	10,06	10,435	10,33
27/09/2023	1.426.757	-2,75%	10,79	10,01	10,65	10,24
26/09/2023	965.221	-3,31%	10,79	10,50	10,99	10,53
25/09/2023	1.535.589	-4,55%	11,245	10,675	11,2107	10,90
22/09/2023	976.942	2,84%	11,245	11,095	11,59	11,425
21/09/2023	865.532	-2,80%	11,28	11,07	11,47	11,11
20/09/2023	1.060.916	-2,97%	11,91	11,43	12,00	11,43
19/09/2023	886.524	1,26%	11,53	11,505	11,79	11,695
18/09/2023	2.086.601	5,00%	11,475	11,465	12,028	11,55
15/09/2023	1.150.656	-2,31%	11,28	11,00	11,4395	10,99
14/09/2023	853.313	-0,27%	11,37	11,23	11,73	11,25
13/09/2023	888.659	-2,84%	11,37	11,281	11,91	11,28
12/09/2023	616.762	1,58%	11,37	11,3169	11,7095	11,61
11/09/2023	830.862	-0,09%	12,10	11,35	11,63	11,43
08/09/2023	693.807	1,41%	12,10	11,1742	11,575	11,51
07/09/2023	999.200	-2,66%	12,10	11,2982	11,79	11,3886
06/09/2023	662.527	0,16%	12,10	11,55	11,79	11,7083
05/09/2023	1.184.934	-4,21%	12,10	11,65	12,17	11,725
04/09/2023	607.437	1,41%	12,24	12,22	12,5052	12,24
01/09/2023	607.437	1,41%	12,24	12,22	12,5052	12,24
31/08/2023	1.285.709	-0,25%	12,01	11,90	12,145	12,07
30/08/2023	491.923	-0,33%	11,76	12,04	12,20	12,1594
29/08/2023	769.117	3,39%	11,76	11,73	12,245	12,20
28/08/2023	779.835	-0,59%	12,06	11,72	12,17	11,79
25/08/2023	968.691	-2,63%	12,06	11,7289	12,2084	11,86
24/08/2023	710.703	-1,62%	12,34	12,11	12,3962	12,18
23/08/2023	669.198	0,57%	12,29	12,04	12,38	12,36
22/08/2023	914.729	-2,62%	12,29	12,15	12,77	12,29
21/08/2023	895.589	1,77%	12,29	12,1984	12,64	12,62
18/08/2023	970.507	0,08%	12,61	12,02	12,60	12,40
17/08/2023	1.458.031	1,82%	12,61	12,13	12,785	12,28
16/08/2023	4.026.947	-10,27%	12,61	11,95	12,74	12,06
15/08/2023	1.883.215	-3,45%	13,80	13,30	13,75	13,44
14/08/2023	897.949	-2,38%	14,12	13,7614	14,14	13,92
11/08/2023	633.656	0,35%	14,25	13,90	14,375	14,26
10/08/2023	647.797	0,35%	14,25	14,06	14,43	14,21
09/08/2023	785.925	-2,48%	14,48	13,94	14,50	14,16
08/08/2023	766.902	0,14%	14,13	13,8529	14,69	14,52
07/08/2023	940.056	-3,59%	15,04	14,41	15,17	14,50
04/08/2023	716.162	-2,15%	14,74	14,7901	15,4689	15,04
03/08/2023	981.502	2,88%	14,74	14,65	15,41	15,37
02/08/2023	1.181.477	-1,39%	15,00	14,23	14,98	14,94
01/08/2023	928.934	-0,03%	15,26	14,58	15,255	15,135
31/07/2023	1.082.031	-0,53%	15,26	14,83	15,389	15,14
28/07/2023	1.396.583	5,07%	14,67	14,62	15,39	15,12
27/07/2023	1.968.715	1,27%	14,47	14,305	15,115	14,38
26/07/2023	1.084.006	4,21%	13,54	13,52	14,27	14,225
25/07/2023	892.577	-1,80%	14,02	13,5701	14,23	13,63
24/07/2023	760.712	0,80%	13,665	13,6564	13,9999	13,88
21/07/2023	1.276.779	-4,51%	14,365	13,65	14,43	13,77
20/07/2023	1.727.732	0,42%	12,64	14,20	14,73	14,30
19/07/2023	2.229.517	6,43%	12,64	13,555	14,44	14,24
18/07/2023	1.304.483	4,53%	12,64	12,82	13,55	13,38
17/07/2023	907.499	0,39%	12,64	12,435	12,85	12,79
14/07/2023	955.347	-0,31%	12,93	12,41	12,88	12,74
13/07/2023	1.179.551	-0,07%	12,93	12,52	12,99	12,7705
12/07/2023	2.389.772	-4,41%	12,98	12,76	13,77	12,79
11/07/2023	1.692.706	4,94%	12,98	12,92	13,595	13,38
10/07/2023	701.076	0,47%	12,61	12,62	12,95	12,77
07/07/2023	800.844	0,95%	12,61	12,70	13,06	12,78
06/07/2023	987.596	-1,17%	12,61	12,27	12,74	12,69
05/07/2023	869.675	0,31%	12,81	12,63	13,08	12,84
04/07/2023	956.908	4,02%	12,68	12,40	13,0389	12,8885
03/07/2023	956.741	4,04%	12,68	12,40	13,0389	12,89
30/06/2023	732.719	-1,35%	12,68	12,36	12,7699	12,39
29/06/2023	750.956	-0,95%	12,75	12,56	12,87	12,57
28/06/2023	986.814	1,77%	12,32	12,2087	12,70	12,68
27/06/2023	1.222.930	2,66%	12,02	11,78	12,5283	12,4115
26/06/2023	953.426	-0,42%	12,10	11,945	12,2375	12,1288
23/06/2023	739.339	-0,08%	12,435	11,922	12,225	12,18
22/06/2023	868.966	-1,22%	12,435	12,0316	12,3952	12,19
21/06/2023	870.676	-1,60%	12,435	12,30	12,625	12,34
20/06/2023	1.592.966	-3,54%	12,85	12,425	13,0185	12,54
19/06/2023	1.242.534	-2,91%	13,25	12,93	13,24	13,00
16/06/2023	1.242.534	-2,91%	13,25	12,93	13,24	13,00
15/06/2023	928.473	-1,04%	13,31	13,145	13,53	13,38
14/06/2023	1.172.219	1,88%	13,23	13,16	13,70	13,52
13/06/2023	1.281.235	0,38%	13,52	13,08	13,625	13,27
12/06/2023	1.596.925	2,32%	13,63	12,63	13,23	13,22
09/06/2023	2.548.149	-5,69%	13,63	12,85	13,58	12,93
08/06/2023	1.108.261	-0,15%	14,02	13,52	14,12	13,71
07/06/2023	926.416	-0,80%	14,02	13,72	14,22	13,73
06/06/2023	944.875	2,57%	13,47	13,30	14,1083	13,847
05/06/2023	1.130.049	-4,51%	14,29	13,52	14,36	13,55
02/06/2023	1.873.264	7,56%	13,575	13,575	14,56	14,23
01/06/2023	1.795.944	3,93%	12,81	12,765	13,61	13,23
31/05/2023	1.698.619	-1,81%	13,50	13,40	13,94	12,73
30/05/2023	1.698.619	-1,81%	13,50	13,40	13,94	13,53
29/05/2023	1.336.957	-2,82%	14,345	13,67	14,41	13,77
26/05/2023	1.336.957	-2,82%	14,345	13,67	14,41	13,77
25/05/2023	1.441.172	-2,01%	14,41	14,052	14,4822	14,12
24/05/2023	2.092.868	1,33%	14,12	13,89	14,625	14,45
23/05/2023	5.813.018	-3,07%	13,87	12,95	14,35	14,23
22/05/2023	7.082.919	-16,16%	16,04	14,50	16,06	14,68