ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
2.246.612 |
-7,28%
|
19,44
|
17,83
|
19,46
|
17,97
|
| 12/03/2025 |
3.226.805 |
-4,58%
|
19,51
|
18,39
|
20,69
|
19,38
|
| 11/03/2025 |
1.655.008 |
-1,50%
|
20,70
|
20,29
|
21,00
|
20,31
|
| 10/03/2025 |
1.603.727 |
-0,63%
|
20,85
|
20,11
|
21,09
|
20,62
|
| 07/03/2025 |
1.785.196 |
4,96%
|
19,94
|
19,94
|
21,74
|
20,75
|
| 06/03/2025 |
1.786.137 |
4,49%
|
19,07
|
18,92
|
20,65
|
19,77
|
| 05/03/2025 |
765.089 |
-1,97%
|
19,70
|
18,83
|
19,80
|
18,92
|
| 04/03/2025 |
1.308.005 |
-2,53%
|
19,04
|
18,84
|
19,70
|
19,30
|
| 03/03/2025 |
817.605 |
-2,08%
|
20,74
|
19,665
|
20,88
|
19,80
|
| 28/02/2025 |
1.328.594 |
-0,69%
|
20,04
|
19,79
|
20,51
|
20,22
|
| 27/02/2025 |
959.469 |
-6,61%
|
21,82
|
20,10
|
21,85
|
20,36
|
| 26/02/2025 |
986.681 |
-1,54%
|
22,45
|
21,705
|
22,80
|
21,80
|
| 25/02/2025 |
1.356.336 |
1,33%
|
22,00
|
21,44
|
22,49
|
22,14
|
| 24/02/2025 |
1.245.056 |
4,50%
|
20,96
|
20,56
|
22,075
|
21,85
|
| 21/02/2025 |
839.127 |
0,43%
|
21,02
|
20,81
|
21,52
|
20,91
|
| 20/02/2025 |
893.673 |
1,61%
|
20,48
|
19,88
|
20,86
|
20,82
|
| 19/02/2025 |
768.789 |
3,22%
|
19,93
|
19,85
|
20,61
|
20,49
|
| 18/02/2025 |
1.029.711 |
-1,39%
|
20,30
|
19,58
|
20,69
|
19,85
|
| 17/02/2025 |
744.810 |
0,00%
|
20,29
|
19,78
|
20,37
|
20,13
|
| 14/02/2025 |
744.810 |
2,29%
|
20,29
|
19,78
|
20,37
|
20,13
|
| 13/02/2025 |
1.005.036 |
-0,66%
|
19,71
|
19,13
|
19,91
|
19,68
|
| 12/02/2025 |
1.537.392 |
-4,71%
|
20,11
|
19,54
|
20,72
|
19,81
|
| 11/02/2025 |
2.072.127 |
7,33%
|
20,24
|
19,96
|
21,47
|
20,79
|
| 10/02/2025 |
1.800.092 |
7,08%
|
18,32
|
18,31
|
20,04
|
19,37
|
| 07/02/2025 |
827.776 |
-0,11%
|
18,00
|
17,855
|
18,18
|
18,09
|
| 06/02/2025 |
1.304.969 |
0,28%
|
18,75
|
17,77
|
18,78
|
18,11
|
| 05/02/2025 |
772.133 |
2,79%
|
17,32
|
17,32
|
18,30
|
18,06
|
| 04/02/2025 |
799.709 |
2,27%
|
17,43
|
17,24
|
18,06
|
17,57
|
| 03/02/2025 |
1.009.373 |
-3,48%
|
16,93
|
16,65
|
17,415
|
17,18
|
| 31/01/2025 |
873.076 |
-1,55%
|
18,07
|
17,75
|
18,48
|
17,80
|
| 30/01/2025 |
690.614 |
1,01%
|
17,97
|
17,47
|
18,13
|
18,08
|
| 29/01/2025 |
916.399 |
5,98%
|
17,19
|
17,07
|
17,90
|
17,90
|
| 28/01/2025 |
1.095.987 |
-4,68%
|
17,72
|
16,89
|
17,78
|
16,89
|
| 27/01/2025 |
1.353.112 |
5,04%
|
16,70
|
16,55
|
18,12
|
17,72
|
| 24/01/2025 |
918.205 |
-1,11%
|
17,16
|
16,79
|
17,325
|
16,87
|
| 23/01/2025 |
1.251.140 |
3,27%
|
16,99
|
16,75
|
17,35
|
17,06
|
| 22/01/2025 |
959.393 |
1,72%
|
16,31
|
16,20
|
16,78
|
16,52
|
| 21/01/2025 |
1.183.658 |
-2,17%
|
16,52
|
16,01
|
16,57
|
16,24
|
| 20/01/2025 |
1.364.352 |
0,00%
|
15,93
|
15,70
|
16,68
|
16,60
|
| 17/01/2025 |
1.364.352 |
-0,12%
|
15,93
|
15,70
|
16,68
|
16,60
|
| 16/01/2025 |
1.408.024 |
-5,08%
|
17,40
|
16,62
|
17,40
|
16,62
|
| 15/01/2025 |
1.973.002 |
-3,10%
|
18,24
|
17,31
|
18,28
|
17,51
|
| 14/01/2025 |
1.208.281 |
-1,26%
|
18,51
|
17,74
|
18,67
|
18,07
|
| 13/01/2025 |
1.607.422 |
-4,14%
|
18,82
|
17,84
|
18,82
|
18,30
|
| 10/01/2025 |
1.863.103 |
-7,87%
|
18,78
|
18,545
|
19,325
|
19,09
|
| 09/01/2025 |
1.771.616 |
-3,50%
|
21,06
|
20,45
|
21,10
|
20,72
|
| 08/01/2025 |
945.996 |
-3,67%
|
21,12
|
20,45
|
21,12
|
20,72
|
| 07/01/2025 |
1.314.258 |
0,28%
|
20,70
|
20,37
|
21,56
|
21,51
|
| 06/01/2025 |
1.080.755 |
-4,62%
|
22,99
|
21,36
|
23,00
|
21,45
|
| 03/01/2025 |
686.075 |
-3,52%
|
23,25
|
22,32
|
23,25
|
22,49
|
| 02/01/2025 |
1.291.904 |
8,57%
|
21,94
|
21,85
|
23,60
|
23,31
|
| 31/12/2024 |
514.784 |
0,09%
|
21,56
|
21,20
|
21,90
|
21,47
|
| 30/12/2024 |
566.990 |
-2,05%
|
21,53
|
20,98
|
21,61
|
21,45
|
| 27/12/2024 |
804.193 |
0,83%
|
21,65
|
21,18
|
22,10
|
21,90
|
| 26/12/2024 |
791.163 |
1,02%
|
21,79
|
21,26
|
21,79
|
21,72
|
| 24/12/2024 |
875.716 |
5,03%
|
20,55
|
20,55
|
21,70
|
21,50
|
| 23/12/2024 |
1.714.292 |
11,92%
|
18,49
|
18,37
|
20,515
|
20,47
|
| 20/12/2024 |
979.300 |
-0,49%
|
18,20
|
18,03
|
18,54
|
18,29
|
| 19/12/2024 |
1.022.816 |
0,99%
|
18,40
|
18,035
|
18,57
|
18,38
|
| 18/12/2024 |
847.816 |
-1,19%
|
18,38
|
18,08
|
18,79
|
18,20
|
| 17/12/2024 |
1.581.023 |
-5,59%
|
19,10
|
18,16
|
19,10
|
18,42
|
| 16/12/2024 |
1.039.372 |
-1,86%
|
19,40
|
19,15
|
19,72
|
19,51
|
| 13/12/2024 |
922.558 |
0,40%
|
20,20
|
19,52
|
20,37
|
19,88
|
| 12/12/2024 |
1.403.622 |
3,66%
|
19,12
|
18,75
|
19,84
|
19,80
|
| 11/12/2024 |
2.133.225 |
-6,10%
|
20,19
|
18,735
|
20,19
|
19,10
|
| 10/12/2024 |
1.283.398 |
-1,26%
|
20,52
|
20,09
|
21,30
|
20,34
|
| 09/12/2024 |
1.553.936 |
-1,72%
|
20,78
|
19,71
|
20,78
|
20,60
|
| 06/12/2024 |
909.403 |
1,65%
|
20,74
|
20,38
|
21,00
|
20,96
|
| 05/12/2024 |
1.137.152 |
5,47%
|
19,93
|
19,93
|
21,05
|
20,62
|
| 04/12/2024 |
1.165.564 |
0,00%
|
19,62
|
19,12
|
19,81
|
19,55
|
| 03/12/2024 |
1.233.755 |
-1,31%
|
19,85
|
19,41
|
20,55
|
19,55
|
| 02/12/2024 |
2.413.709 |
-10,12%
|
19,45
|
19,03
|
20,86
|
19,81
|
| 29/11/2024 |
1.289.523 |
-0,27%
|
22,85
|
21,72
|
22,85
|
22,04
|
| 27/11/2024 |
1.676.253 |
4,74%
|
21,13
|
20,86
|
22,11
|
22,10
|
| 26/11/2024 |
2.705.464 |
-5,08%
|
22,10
|
21,02
|
22,74
|
21,10
|
| 25/11/2024 |
2.826.446 |
-6,52%
|
22,85
|
21,55
|
22,89
|
22,23
|
| 22/11/2024 |
1.762.865 |
-1,86%
|
24,59
|
23,75
|
25,00
|
23,78
|
| 21/11/2024 |
3.210.187 |
-10,29%
|
26,00
|
23,31
|
26,005
|
24,23
|
| 20/11/2024 |
4.400.412 |
0,86%
|
29,76
|
26,92
|
30,14
|
27,01
|
| 19/11/2024 |
1.126.032 |
0,64%
|
25,97
|
25,66
|
27,16
|
26,78
|
| 18/11/2024 |
1.132.725 |
1,95%
|
26,77
|
26,30
|
27,19
|
26,61
|
| 15/11/2024 |
703.286 |
2,96%
|
25,45
|
25,14
|
26,23
|
26,10
|
| 14/11/2024 |
1.693.002 |
1,36%
|
25,79
|
25,32
|
27,46
|
25,35
|
| 13/11/2024 |
822.691 |
3,48%
|
24,70
|
24,50
|
25,34
|
25,01
|
| 12/11/2024 |
700.728 |
1,51%
|
23,60
|
23,52
|
24,20
|
24,17
|
| 11/11/2024 |
634.001 |
-3,88%
|
24,90
|
23,58
|
24,90
|
23,81
|
| 08/11/2024 |
827.316 |
-2,13%
|
25,27
|
24,64
|
25,38
|
24,77
|
| 07/11/2024 |
1.086.598 |
5,24%
|
24,91
|
24,84
|
25,49
|
25,31
|
| 06/11/2024 |
1.072.503 |
-3,06%
|
22,67
|
22,45
|
24,07
|
24,05
|
| 05/11/2024 |
957.678 |
3,20%
|
24,68
|
24,39
|
25,24
|
24,81
|
| 04/11/2024 |
944.317 |
-1,07%
|
24,14
|
24,03
|
24,95
|
24,04
|
| 01/11/2024 |
1.142.598 |
2,14%
|
24,55
|
24,20
|
25,24
|
24,30
|
| 31/10/2024 |
1.055.117 |
9,63%
|
22,50
|
22,50
|
23,90
|
23,79
|
| 30/10/2024 |
694.543 |
-1,85%
|
21,76
|
21,49
|
22,23
|
21,70
|
| 29/10/2024 |
958.125 |
-2,77%
|
22,45
|
22,10
|
22,63
|
22,11
|
| 28/10/2024 |
526.191 |
-0,26%
|
22,75
|
21,995
|
23,12
|
22,74
|
| 25/10/2024 |
548.910 |
0,62%
|
22,79
|
22,45
|
23,18
|
22,80
|
| 24/10/2024 |
899.393 |
0,85%
|
23,32
|
22,20
|
23,57
|
22,66
|
| 23/10/2024 |
872.440 |
-7,68%
|
23,90
|
22,35
|
23,90
|
22,47
|
| 22/10/2024 |
885.906 |
-1,46%
|
24,49
|
24,34
|
24,99
|
24,34
|
