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
29/12/2022	1.991.423	6,60%	16,95	16,84	18,18	18,08
28/12/2022	1.297.971	-0,82%	17,15	16,83	17,4085	16,96
27/12/2022	1.231.657	-2,34%	17,51	16,65	17,51	17,10
23/12/2022	362.032	-1,51%	17,80	17,28	17,94	17,3646
22/12/2022	1.223.657	-0,62%	17,59	16,9112	17,64	17,62
21/12/2022	1.332.383	4,36%	17,19	17,08	17,83	17,73
20/12/2022	1.778.976	4,24%	16,80	16,57	17,28	16,98
19/12/2022	2.326.762	-7,18%	17,64	16,235	17,60	16,29
16/12/2022	1.548.147	-2,93%	18,34	17,52	18,54	17,5499
15/12/2022	1.267.259	0,00%	17,62	17,54	18,22	17,86
14/12/2022	1.433.770	-1,65%	18,02	17,46	18,035	17,84
13/12/2022	1.615.123	1,39%	18,49	17,745	18,80	18,1885
12/12/2022	1.632.953	-3,07%	18,35	17,81	18,52	18,00
09/12/2022	1.198.176	-0,27%	18,62	18,352	19,03	18,56
08/12/2022	2.569.192	4,30%	17,91	17,57	19,10	18,45
07/12/2022	3.064.251	-7,56%	19,03	17,66	19,1337	17,7485
06/12/2022	6.009.727	-1,89%	19,62	18,97	19,6875	19,20
05/12/2022	7.278.791	1,24%	19,80	19,1217	20,345	19,64
02/12/2022	8.623.783	-3,24%	20,97	19,21	20,0486	19,4385
01/12/2022	7.640.326	-4,23%	20,97	20,04	21,34	20,13
30/11/2022	12.602.135	-1,82%	21,37	20,03	21,32	21,03
29/11/2022	8.877.477	0,99%	25,09	20,82	22,73	21,42
28/11/2022	12.402.802	-6,87%	25,09	21,15	23,00	21,16
25/11/2022	7.356.590	0,51%	25,09	25,42	26,24	25,8499
24/11/2022	8.124.125	3,25%	25,09	24,93	25,8237	25,72
23/11/2022	8.124.125	3,25%	25,09	24,93	25,8237	25,72
22/11/2022	6.824.381	2,59%	28,22	24,38	25,25	25,00
21/11/2022	6.092.177	-1,66%	28,22	23,77	24,70	24,37
18/11/2022	12.195.327	-3,09%	28,22	23,69	25,78	24,78
17/11/2022	9.773.425	-5,71%	28,22	25,26	26,94	25,59
16/11/2022	18.852.832	1,43%	28,22	26,495	29,38	26,96
15/11/2022	5.861.081	0,74%	26,87	26,305	27,2997	26,415
14/11/2022	1.551.527	-3,57%	25,05	25,9334	27,40	26,24
11/11/2022	2.179.510	8,60%	25,05	25,05	27,335	27,02
10/11/2022	2.050.451	7,10%	24,69	23,94	25,60	24,81
09/11/2022	1.191.423	-5,18%	24,69	23,10	24,40	23,1277
08/11/2022	1.248.505	-0,65%	24,69	24,2226	25,21	24,59
07/11/2022	1.778.418	6,37%	23,19	23,73	25,288	24,625
04/11/2022	1.899.231	2,30%	23,19	22,515	23,65	23,16
03/11/2022	1.406.703	-1,52%	24,21	22,50	23,35	22,64
02/11/2022	2.270.371	-9,11%	24,21	22,75	24,30	22,75
01/11/2022	1.727.973	6,65%	23,77	23,53	25,055	25,0515
31/10/2022	1.242.566	1,78%	23,77	22,92	23,78	23,49
28/10/2022	1.703.844	-1,03%	23,77	22,34	23,115	23,06
27/10/2022	1.414.997	-4,16%	23,77	23,255	24,206	23,2615
26/10/2022	1.439.644	1,25%	23,77	23,55	25,0499	24,34
25/10/2022	1.232.651	1,33%	23,77	23,59	24,5486	24,41
24/10/2022	1.362.211	1,86%	23,75	22,53	24,19	24,14
21/10/2022	1.114.895	2,45%	23,42	22,885	23,8293	23,615
20/10/2022	1.496.427	-2,27%	23,42	22,635	24,08	23,045
19/10/2022	1.478.510	-3,96%	24,60	23,33	24,78	23,55
18/10/2022	1.568.670	-0,71%	25,86	24,02	25,61	24,525
17/10/2022	1.858.000	-4,91%	25,86	24,185	26,30	24,41
14/10/2022	2.284.884	-3,57%	26,77	25,45	26,98	25,90
13/10/2022	3.882.695	8,31%	24,00	24,13	27,73	26,85
12/10/2022	1.177.225	2,96%	24,00	23,77	24,895	24,67
11/10/2022	1.395.540	-2,16%	24,19	22,80	24,58	23,96
10/10/2022	1.058.409	1,61%	24,33	24,057	24,67	24,386
07/10/2022	1.310.174	-3,35%	24,5485	23,79	24,72	23,9015
06/10/2022	957.975	-1,39%	24,827	24,262	25,2479	24,80
05/10/2022	1.232.397	-2,28%	25,00	24,07	25,29	25,065
04/10/2022	1.468.679	5,90%	24,91	24,65	25,77	25,68
03/10/2022	1.742.636	4,23%	23,80	23,80	25,04	24,50
30/09/2022	1.469.162	1,95%	24,51	23,075	24,04	23,49
29/09/2022	2.632.273	-9,14%	24,51	22,79	24,67	23,06
28/09/2022	1.708.999	0,55%	24,82	24,53	25,54	25,39
27/09/2022	1.905.026	4,35%	24,83	24,22	25,25	25,18
26/09/2022	2.107.070	-3,01%	24,83	23,95	25,335	24,13
23/09/2022	3.838.611	-5,46%	25,09	23,9578	25,32	24,95
22/09/2022	2.393.595	-2,36%	28,61	26,2372	28,116	26,49
21/09/2022	2.396.906	-5,42%	28,61	27,0617	28,77	27,23
20/09/2022	1.666.105	0,19%	29,17	28,33	29,6262	28,80
19/09/2022	1.689.763	-1,90%	29,17	28,46	29,31	28,95
16/09/2022	2.129.151	-4,09%	29,43	28,88	29,98	29,57
15/09/2022	1.648.668	-2,22%	31,08	30,30	31,12	30,83
14/09/2022	1.908.884	-3,59%	33,13	31,35	33,33	31,60
13/09/2022	3.155.075	0,68%	31,70	31,68	34,14	32,77
12/09/2022	2.048.662	1,90%	32,52	32,26	33,14	32,64
09/09/2022	2.634.567	-2,01%	31,38	31,88	32,89	32,12
08/09/2022	4.143.888	0,79%	31,38	30,16	31,67	31,73
07/09/2022	2.859.086	-4,83%	32,86	31,372	32,95	31,50
06/09/2022	2.212.963	-2,17%	35,13	33,01	34,63	33,10
05/09/2022	1.960.721	-2,17%	35,13	34,01	35,18	34,33
02/09/2022	1.960.721	-2,17%	35,13	34,01	35,18	34,33
01/09/2022	2.124.388	-2,99%	35,47	34,93	36,09	35,0212
31/08/2022	2.420.203	-0,71%	36,96	36,095	37,38	36,48
30/08/2022	3.182.598	-6,86%	39,25	36,54	39,11	36,65
29/08/2022	2.953.534	-4,25%	40,14	39,34	40,86	39,34
26/08/2022	3.507.662	-14,75%	43,10	41,07	44,223	41,1488
25/08/2022	2.936.223	-1,19%	49,09	47,12	49,27	48,29
24/08/2022	2.172.029	0,39%	49,09	48,42	49,7805	48,83