Zillow Group Inc Class C (Z)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	1.006.564	0,00%	81,88	81,88	84,71	83,77
22/11/2024	1.006.564	1,97%	81,88	81,88	84,71	83,77
21/11/2024	1.630.941	5,48%	78,13	77,30	82,67	82,15
20/11/2024	1.077.207	3,50%	75,35	75,35	78,315	77,88
19/11/2024	896.634	2,63%	73,00	72,765	75,41	75,25
18/11/2024	687.624	0,38%	72,45	72,23	73,42	73,32
15/11/2024	939.982	-1,71%	73,05	72,05	73,68	73,04
14/11/2024	969.519	-0,48%	74,00	73,79	75,17	74,31
13/11/2024	955.845	0,43%	74,84	72,90	75,83	74,67
12/11/2024	1.048.402	-1,90%	75,50	73,96	76,55	74,35
11/11/2024	1.126.169	2,57%	74,12	73,43	75,91	75,79
08/11/2024	1.616.286	1,74%	72,08	69,71	74,51	73,89
07/11/2024	3.352.334	23,77%	68,50	67,98	74,01	72,63
06/11/2024	2.094.241	-6,56%	61,17	57,51	62,77	58,68
05/11/2024	963.230	3,61%	60,33	60,33	62,82	62,80
04/11/2024	949.826	1,36%	59,83	59,83	62,73	60,61
01/11/2024	845.122	-0,48%	60,51	59,44	61,50	59,80
31/10/2024	1.147.284	0,69%	59,58	59,24	60,57	60,09
30/10/2024	845.653	2,33%	58,72	58,72	60,32	59,68
29/10/2024	1.323.439	-2,46%	59,00	57,04	59,00	58,32
28/10/2024	649.185	0,24%	60,39	59,62	60,73	59,79
25/10/2024	1.374.467	-0,23%	60,49	59,56	61,09	59,65
24/10/2024	733.140	0,39%	59,81	59,54	60,95	59,79
23/10/2024	912.454	-1,83%	60,57	59,50	61,40	59,56
22/10/2024	848.085	-3,61%	63,00	60,60	64,03	60,67
21/10/2024	920.685	-1,21%	63,52	61,49	64,82	62,94
18/10/2024	826.725	1,72%	62,60	61,95	64,07	63,71
17/10/2024	656.452	-1,51%	62,96	61,15	63,31	62,63
16/10/2024	797.176	0,33%	63,76	63,17	64,32	63,59
15/10/2024	1.161.690	0,96%	63,05	62,52	64,19	63,38
14/10/2024	737.026	0,05%	62,79	61,93	63,02	62,78
11/10/2024	733.879	3,55%	60,49	60,49	62,795	62,75
10/10/2024	926.356	0,30%	59,38	59,245	60,91	60,60
09/10/2024	1.313.078	-2,96%	61,83	59,85	62,42	60,42
08/10/2024	773.906	2,47%	60,93	60,93	63,41	62,26
07/10/2024	943.453	-3,22%	62,28	60,06	62,28	60,76
04/10/2024	1.141.559	-1,55%	63,97	62,21	64,97	62,78
03/10/2024	813.480	0,33%	63,01	62,45	63,82	63,77
02/10/2024	864.647	-1,69%	64,27	63,065	64,40	63,56
01/10/2024	855.693	1,25%	64,11	63,01	65,29	64,65
30/09/2024	1.331.737	-2,49%	65,10	63,27	65,99	63,85
27/09/2024	684.347	-0,08%	66,46	64,84	66,72	65,48
26/09/2024	1.091.325	-1,19%	67,22	65,35	67,23	65,53
25/09/2024	1.460.514	-1,40%	67,03	65,75	67,40	66,32
24/09/2024	791.666	2,66%	65,49	65,27	67,33	67,26
23/09/2024	1.165.584	-2,34%	67,93	65,35	67,93	65,52
20/09/2024	2.613.802	-1,11%	68,45	66,21	68,45	67,09
19/09/2024	1.721.559	4,19%	66,82	66,17	68,70	67,84
18/09/2024	2.570.465	3,66%	63,09	61,92	67,59	65,11
17/09/2024	1.315.228	0,35%	63,33	61,94	64,22	62,81
16/09/2024	1.620.806	4,77%	61,11	60,38	63,05	62,59
13/09/2024	1.625.142	5,47%	57,07	56,91	60,17	59,74
12/09/2024	797.472	1,22%	56,11	55,46	56,80	56,64
11/09/2024	886.124	-0,39%	55,68	53,90	56,27	55,96
10/09/2024	1.136.483	3,88%	54,23	53,72	56,255	56,18
09/09/2024	1.069.575	1,43%	53,44	53,05	54,44	54,08
06/09/2024	856.952	-0,54%	54,15	52,87	55,42	53,32
05/09/2024	633.418	-0,43%	54,09	53,445	54,78	53,61
04/09/2024	761.040	-0,32%	53,56	53,10	54,68	53,84
03/09/2024	1.440.577	-2,33%	54,87	53,53	56,21	54,01
02/09/2024	1.143.589	0,00%	56,30	54,615	56,375	55,30
30/08/2024	1.143.589	-1,02%	56,30	54,615	56,375	55,30
29/08/2024	774.457	-0,87%	56,78	55,80	56,92	55,87
28/08/2024	979.956	-1,68%	56,89	55,73	57,10	56,36
27/08/2024	1.101.851	-0,37%	56,74	55,75	57,54	57,32
26/08/2024	1.429.128	2,09%	56,89	56,81	58,29	57,53
23/08/2024	2.110.076	5,19%	53,98	53,85	57,08	56,35
22/08/2024	1.251.826	-2,16%	55,00	53,45	55,25	53,57
21/08/2024	1.117.263	0,26%	55,13	53,95	55,24	54,75
20/08/2024	1.245.716	-1,78%	55,70	54,22	56,52	54,61
19/08/2024	1.198.701	3,73%	53,55	53,44	55,72	55,60
16/08/2024	854.736	0,51%	52,54	52,45	53,685	53,60
15/08/2024	1.109.070	-0,54%	53,72	52,60	54,17	53,33
14/08/2024	1.086.534	0,39%	53,75	51,95	54,12	53,62
13/08/2024	1.108.815	4,64%	51,77	51,26	53,58	53,41
12/08/2024	1.156.554	-1,70%	52,00	50,64	52,00	51,04
09/08/2024	1.853.401	5,10%	49,82	49,63	52,04	51,92
08/08/2024	3.522.276	18,27%	48,27	46,75	50,40	49,40
07/08/2024	2.786.236	-1,51%	42,49	41,675	43,76	41,77
06/08/2024	1.215.694	-0,98%	43,14	42,38	43,47	42,41
05/08/2024	1.942.040	-3,45%	42,62	41,78	43,62	42,83
02/08/2024	2.006.891	-2,63%	44,78	43,50	44,82	44,36
01/08/2024	1.453.921	-6,45%	49,50	45,115	49,52	45,56
31/07/2024	1.603.238	-1,12%	49,70	48,615	50,80	48,70
30/07/2024	1.146.025	0,22%	49,38	48,31	49,46	49,25
29/07/2024	850.303	-0,30%	49,50	48,93	50,26	49,14
26/07/2024	908.447	1,69%	49,69	48,59	50,46	49,29
25/07/2024	1.114.263	2,04%	47,41	47,14	49,42	48,47
24/07/2024	1.582.604	-7,32%	50,73	47,37	51,37	47,50
23/07/2024	1.172.708	-0,58%	51,14	51,00	52,30	51,25
22/07/2024	1.051.075	2,26%	50,70	50,42	51,68	51,55
19/07/2024	1.002.271	-1,10%	50,92	50,06	51,14	50,41
18/07/2024	1.219.124	-3,32%	52,50	50,50	53,615	50,97
17/07/2024	1.414.938	-2,41%	53,03	52,68	54,25	52,72
16/07/2024	1.958.482	4,61%	52,00	51,89	54,075	54,02
15/07/2024	1.224.695	2,71%	50,36	49,74	51,93	51,64
12/07/2024	1.483.608	1,78%	49,94	49,04	50,82	50,28
11/07/2024	1.583.929	4,33%	48,64	48,37	49,79	49,40
10/07/2024	941.036	-1,23%	48,39	46,37	48,52	47,35
09/07/2024	1.030.124	2,31%	46,85	46,20	48,06	47,94