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 > >>
27/02/2024	1.396.284	2,87%	12,37	12,285	12,77	12,54
26/02/2024	1.812.523	-1,06%	12,61	11,82	12,22	12,19
23/02/2024	1.752.120	-2,00%	12,61	11,82	12,39	12,26
22/02/2024	1.080.204	0,40%	12,61	12,41	12,725	12,51
21/02/2024	2.193.502	-1,66%	12,61	12,33	12,955	12,46
20/02/2024	1.926.463	0,32%	12,77	12,12	12,72	12,65
19/02/2024	845.947	0,00%	12,77	12,50	12,91	12,61
16/02/2024	845.947	4,65%	12,77	12,50	12,91	12,61
15/02/2024	2.435.691	3,73%	11,89	12,12	12,765	12,50
14/02/2024	1.887.311	2,29%	12,30	11,63	12,15	12,07
13/02/2024	1.935.795	-2,56%	12,30	11,718	12,18	11,80
12/02/2024	1.985.130	1,85%	12,30	11,65	12,365	12,11
09/02/2024	2.551.186	-2,70%	12,30	11,805	12,4298	11,88
08/02/2024	5.436.088	-7,89%	12,13	11,57	12,44	12,205
07/02/2024	3.699.683	6,51%	12,44	12,145	13,385	13,25
06/02/2024	3.484.547	-5,39%	13,19	12,36	13,34	12,47
05/02/2024	2.449.131	0,04%	13,35	12,90	13,5899	13,195
02/02/2024	2.736.482	-0,75%	13,09	12,93	13,64	13,16
01/02/2024	13.386.862	-11,00%	14,24	12,50	15,63	13,35
31/01/2024	5.110.711	0,88%	14,24	14,6201	15,61	14,96
30/01/2024	3.558.957	2,63%	14,24	13,9068	14,90	14,83
29/01/2024	7.316.785	7,52%	14,975	13,80	15,02	14,45
26/01/2024	3.961.513	-2,61%	13,51	12,72	13,57	13,44
25/01/2024	2.911.540	-1,64%	14,01	13,35	14,1152	13,83
24/01/2024	3.990.887	1,89%	13,31	13,41	14,3999	14,05
23/01/2024	3.619.119	4,80%	13,31	12,91	14,005	13,77
22/01/2024	3.607.396	2,10%	12,99	12,60	13,5788	13,14
19/01/2024	4.636.066	-6,20%	14,11	12,80	13,52	12,87
18/01/2024	3.322.295	-1,15%	14,11	13,66	14,32	13,73
17/01/2024	5.394.312	4,36%	14,99	12,94	13,96	13,89
16/01/2024	4.555.300	-1,11%	14,99	13,14	14,50	13,31
15/01/2024	10.661.483	-1,82%	14,99	13,20	15,37	13,47
12/01/2024	10.661.483	-1,82%	14,99	13,20	15,37	13,47
11/01/2024	5.025.703	5,97%	12,905	12,8601	14,02	13,66
10/01/2024	4.305.226	-0,31%	12,905	12,76	13,72	12,82
09/01/2024	4.112.580	-5,85%	13,19	12,59	13,49	12,87
08/01/2024	8.700.545	-6,31%	13,41	12,35	13,73	13,67
05/01/2024	10.274.832	7,27%	13,41	13,28	15,24	14,60
04/01/2024	9.175.585	10,85%	12,87	12,36	13,80	13,59
03/01/2024	6.910.543	9,74%	11,48	11,13	12,55	12,28
02/01/2024	4.887.144	13,37%	10,61	10,20	11,27	11,19
29/12/2023	2.840.553	1,02%	10,61	9,52	10,24	9,87
28/12/2023	2.786.392	-3,56%	10,61	9,75	10,38	9,76
27/12/2023	3.937.813	-1,32%	10,61	9,814	10,77	10,115
26/12/2023	8.223.718	-11,44%	10,80	9,50	11,18	10,255
22/12/2023	6.278.236	10,57%	10,97	10,87	11,935	11,61
21/12/2023	3.331.232	4,90%	10,37	10,06	10,68	10,50
20/12/2023	5.351.593	3,83%	10,37	9,66	10,88	10,02
19/12/2023	3.567.210	-1,23%	10,37	9,26	9,78	9,65
18/12/2023	6.314.993	1,35%	10,37	9,47	10,95	9,77
15/12/2023	5.972.894	18,36%	7,25	8,61	9,77	9,67
14/12/2023	2.337.362	8,36%	7,25	7,73	8,295	8,17
13/12/2023	1.801.277	3,53%	7,25	6,965	7,585	7,5475
12/12/2023	1.472.040	-4,33%	7,55	7,23	7,50	7,29
11/12/2023	1.319.466	3,53%	7,26	7,275	7,71	7,62
08/12/2023	1.248.763	2,08%	7,26	7,20	7,50	7,36
07/12/2023	1.336.211	0,14%	7,36	7,06	7,28	7,27
06/12/2023	1.409.183	-0,42%	7,36	7,21	7,5291	7,2597
05/12/2023	2.282.113	-9,06%	7,88	7,22	7,88	7,33
04/12/2023	2.220.226	5,77%	7,70	7,68	8,15	8,06
01/12/2023	1.986.094	8,57%	6,97	6,7998	7,6799	7,60
30/11/2023	1.297.083	0,29%	6,97	6,775	7,05	6,95
29/11/2023	2.225.100	5,31%	6,66	6,63	7,2799	6,94
28/11/2023	2.164.392	-0,60%	6,56	6,39	6,685	6,59
27/11/2023	1.533.043	-3,50%	6,99	6,595	6,8803	6,6583
24/11/2023	672.314	0,44%	6,99	6,865	6,975	6,93
23/11/2023	1.458.048	-0,29%	6,99	6,855	7,038	6,92
22/11/2023	1.442.454	-0,58%	6,99	6,855	7,038	6,90
21/11/2023	1.689.991	-1,14%	6,98	6,85	7,215	6,94
20/11/2023	2.509.936	-7,87%	7,48	6,95	7,49	7,02
17/11/2023	2.269.788	4,81%	7,04	6,875	7,65	7,62
16/11/2023	2.941.369	-3,73%	7,415	7,1501	7,93	7,22
15/11/2023	5.162.660	-4,67%	7,44	6,771	7,65	7,436
14/11/2023	1.992.588	9,40%	7,29	7,26	7,875	7,80
13/11/2023	1.326.031	-3,52%	7,30	7,025	7,31	7,13
10/11/2023	891.297	-1,47%	7,58	7,20	7,57	7,39
09/11/2023	824.908	1,90%	7,43	7,38	7,58	7,50
08/11/2023	1.148.734	-2,38%	7,47	7,2298	7,57	7,37
07/11/2023	1.381.424	-2,39%	7,90	7,2498	7,67	7,555
06/11/2023	865.583	-1,90%	7,89	7,67	7,915	7,74
03/11/2023	1.778.387	-3,89%	7,89	7,66	7,93	7,90
02/11/2023	1.284.672	6,33%	7,74	7,8706	8,24	8,23
01/11/2023	725.615	0,00%	7,74	7,675	7,885	7,74
31/10/2023	808.501	-1,75%	8,29	7,725	7,97	7,7617
30/10/2023	1.266.190	-3,07%	8,29	7,80	8,35	7,89
27/10/2023	619.771	-6,87%	8,815	8,085	8,81	8,14
26/10/2023	970.097	2,95%	8,40	8,47	8,88	8,74
25/10/2023	453.192	-0,18%	8,17	8,255	8,495	8,475
24/10/2023	1.543.375	5,71%	8,285	8,00	8,67	8,51
23/10/2023	1.363.725	-4,60%	8,285	8,00	8,375	8,08
20/10/2023	705.738	-3,20%	8,645	8,47	8,74	8,47
19/10/2023	1.204.805	-4,14%	9,43	8,65	9,06	8,79
18/10/2023	928.306	-3,87%	9,43	9,06	9,455	9,19
17/10/2023	658.090	-1,34%	9,67	9,47	9,78	9,56
16/10/2023	707.932	-0,62%	9,67	9,58	9,8296	9,70
13/10/2023	1.315.382	6,90%	9,65	9,165	9,8474	9,76
12/10/2023	1.289.158	-4,30%	9,65	9,05	9,62	9,13
11/10/2023	744.087	-1,24%	9,55	9,44	9,665	9,54
10/10/2023	833.704	-1,13%	9,55	9,5316	9,92	9,66
09/10/2023	1.746.220	-1,08%	9,31	9,28	9,885	9,665