ZIM Integrated Shipping Services Ltd (ZIM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-05-2023	968.619	-1,96%	17,92	17,37	17,965	17,53
18-05-2023	695.561	1,48%	17,52	17,50	17,9299	17,88
17-05-2023	841.389	3,96%	17,09	17,09	17,70	17,6101
16-05-2023	1.176.740	-3,91%	17,50	16,84	17,815	16,95
15-05-2023	950.136	3,22%	17,19	16,755	17,6999	17,65
12-05-2023	609.747	0,47%	17,37	17,03	17,5176	17,30
11-05-2023	721.624	-0,46%	17,34	17,11	17,4586	17,21
10-05-2023	781.008	-0,06%	17,60	17,06	17,606	17,31
09-05-2023	724.691	-1,81%	17,64	17,005	17,56	17,32
08-05-2023	826.799	0,97%	17,57	17,29	17,77	17,64
05-05-2023	1.095.187	6,54%	16,54	16,47	17,49	17,42
04-05-2023	1.216.143	-2,10%	16,61	16,195	16,74	16,35
03-05-2023	931.654	-0,42%	16,78	16,66	17,1284	16,71
02-05-2023	947.178	-0,71%	16,805	16,54	16,84	16,78
01-05-2023	1.095.001	-0,94%	17,14	16,535	17,06	16,91
28-04-2023	1.145.798	1,85%	16,69	16,67	17,24	17,08
27-04-2023	1.658.563	0,00%	16,99	16,70	17,09	16,79
26-04-2023	2.465.998	-4,38%	17,845	16,72	17,8599	16,80
25-04-2023	1.876.721	-4,82%	18,52	17,51	18,41	17,59
24-04-2023	1.746.849	-4,05%	19,32	18,46	19,25	18,47
21-04-2023	1.875.690	-5,44%	19,82	19,20	19,90	19,30
20-04-2023	1.285.287	-4,22%	21,00	20,315	21,35	20,41
19-04-2023	1.601.046	-1,02%	21,03	20,58	21,75	21,31
18-04-2023	1.015.614	-0,09%	21,56	21,31	21,8785	21,54
17-04-2023	1.307.714	-0,42%	21,87	21,0551	21,89	21,56
14-04-2023	2.584.683	6,44%	21,01	20,91	21,86	21,66
13-04-2023	1.824.350	2,32%	20,24	20,13	20,755	20,30
12-04-2023	2.389.895	-1,10%	20,065	19,70	20,56	19,79
11-04-2023	3.397.731	13,67%	17,95	17,925	20,10	20,04
10-04-2023	1.741.618	1,38%	17,32	16,8739	17,75	17,63
06-04-2023	1.957.650	-1,30%	17,72	17,15	17,94	17,3917
05-04-2023	3.661.253	-9,68%	19,04	17,38	19,06	17,6489
04-04-2023	6.626.415	14,41%	18,16	18,03	19,878	19,53
03-04-2023	2.705.534	-0,55%	23,63	22,675	23,828	23,45
31-03-2023	1.532.039	-1,54%	24,34	23,54	24,35	23,62
30-03-2023	976.774	2,35%	23,89	23,78	24,24	23,99
29-03-2023	908.776	4,24%	22,90	22,80	23,51	23,36
28-03-2023	843.872	0,05%	22,45	22,155	22,90	22,41
27-03-2023	1.545.307	-4,28%	23,26	21,8227	23,28	22,17
24-03-2023	1.283.409	-4,93%	24,04	22,96	24,1983	23,1782
23-03-2023	1.863.150	2,09%	24,43	23,80	25,12	24,45
22-03-2023	2.125.871	2,44%	23,65	23,49	24,75	23,94
21-03-2023	1.898.790	3,58%	23,01	22,90	24,00	23,47
20-03-2023	2.165.517	-4,71%	23,91	22,60	24,03	22,85
17-03-2023	1.837.417	-2,24%	24,70	23,684	24,86	23,98
16-03-2023	1.802.876	1,91%	24,17	23,69	24,665	24,53
15-03-2023	2.548.407	4,91%	23,14	22,65	24,17	24,15
14-03-2023	3.094.900	10,36%	21,52	21,44	23,24	23,02
13-03-2023	7.139.218	6,80%	20,15	20,75	24,39	20,90
10-03-2023	1.788.581	-3,26%	20,15	19,32	20,30	19,57
09-03-2023	1.769.901	-5,89%	21,45	20,23	21,605	20,28
08-03-2023	1.299.646	0,46%	21,65	21,33	21,89	21,73
07-03-2023	965.830	0,33%	21,51	21,12	21,8505	21,63
06-03-2023	1.549.156	-3,66%	22,48	21,40	22,54	21,59
03-03-2023	1.040.125	-1,10%	22,83	22,23	23,12	22,44
02-03-2023	1.819.838	-5,22%	24,12	22,215	23,99	22,70
01-03-2023	1.153.270	1,27%	23,84	23,2514	24,33	23,96
28-02-2023	2.213.463	-3,59%	24,69	23,43	25,00	23,66
27-02-2023	1.893.345	2,34%	24,49	23,98	24,95	24,54
24-02-2023	1.978.992	3,90%	22,80	22,38	24,1789	23,71
23-02-2023	1.542.438	4,73%	22,00	21,80	23,05	22,82
22-02-2023	936.106	-0,37%	21,86	21,12	21,87	21,80
21-02-2023	1.469.543	-1,26%	22,11	21,81	22,59	21,88
20-02-2023	1.871.892	4,42%	22,25	22,06	22,85	22,19
17-02-2023	1.871.892	4,42%	22,25	22,06	22,85	22,19
16-02-2023	740.716	-0,98%	21,51	21,10	21,48	21,25
15-02-2023	936.510	1,42%	21,045	20,75	21,5999	21,50
14-02-2023	1.187.243	1,10%	20,60	20,20	21,30	21,20
13-02-2023	2.529.552	-6,63%	21,60	20,4709	21,90	20,97
10-02-2023	1.356.371	-1,58%	22,41	21,8902	22,88	22,46
09-02-2023	1.628.149	4,54%	22,10	21,912	23,1799	22,78
08-02-2023	1.428.491	0,83%	21,72	21,47	22,505	21,79
07-02-2023	1.713.021	-4,09%	22,29	21,08	22,36	21,34
06-02-2023	1.492.753	-2,63%	22,65	21,9101	22,97	22,25
03-02-2023	2.665.536	3,77%	21,63	21,27	23,45	22,83
02-02-2023	3.824.859	8,14%	21,05	21,03	22,88	22,05
01-02-2023	2.337.289	7,12%	19,31	19,135	20,685	20,30
31-01-2023	1.089.651	1,23%	18,75	18,73	19,04	18,95
30-01-2023	1.364.538	0,59%	18,47	18,41	19,10	18,72
27-01-2023	1.284.562	1,42%	18,19	18,15	18,765	18,60
26-01-2023	1.081.216	0,16%	18,68	17,95	18,8582	18,38
25-01-2023	1.688.633	-1,82%	18,06	17,5831	18,355	18,35
24-01-2023	1.121.243	-0,53%	18,65	18,265	18,99	18,69
23-01-2023	1.639.233	2,12%	18,40	18,10	19,22	18,79
20-01-2023	1.323.540	4,97%	17,75	17,60	18,41	18,38
19-01-2023	1.547.943	-3,05%	17,86	17,06	18,0799	17,51
18-01-2023	2.137.172	0,78%	18,37	17,95	18,5999	18,05
17-01-2023	1.687.227	5,00%	17,09	17,05	18,01	17,86
16-01-2023	1.511.731	-0,53%	17,01	16,82	17,16	17,05
13-01-2023	1.511.731	-0,53%	17,01	16,82	17,16	17,05
12-01-2023	1.613.699	-1,26%	17,40	17,01	17,59	17,20
11-01-2023	1.439.481	-0,63%	17,335	17,11	17,50	17,42
10-01-2023	1.034.185	2,76%	17,05	16,848	17,675	17,53
09-01-2023	1.398.409	0,58%	17,45	17,06	18,14	17,23
06-01-2023	1.225.246	0,59%	17,05	16,81	17,30	17,15
05-01-2023	1.399.896	-0,81%	17,115	16,73	17,21	17,05
04-01-2023	970.968	1,36%	16,98	16,81	17,60	17,19
03-01-2023	1.941.625	-1,63%	17,41	16,805	17,70	16,91
02-01-2023	1.903.518	-4,87%	17,71	17,06	17,74	17,20
30-12-2022	1.903.518	-4,87%	17,71	17,06	17,74	17,20