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 > >>
28/02/2024	1.677.518	0,73%	54,05	53,95	55,94	55,24
27/02/2024	1.478.954	2,18%	53,39	53,53	55,15	54,84
26/02/2024	2.278.024	0,26%	53,39	53,53	54,60	53,67
23/02/2024	1.348.559	0,58%	53,21	52,92	53,84	53,53
22/02/2024	1.754.482	-1,04%	54,16	53,11	54,49	53,22
21/02/2024	2.447.482	0,49%	56,05	52,76	53,95	53,78
20/02/2024	3.312.113	-2,34%	56,05	53,03	54,49	53,52
19/02/2024	1.618.994	0,00%	56,05	54,52	56,37	54,80
16/02/2024	1.618.994	-5,62%	56,05	54,52	56,37	54,80
15/02/2024	4.000.481	-0,24%	57,00	56,60	58,96	57,92
14/02/2024	7.395.668	7,76%	57,00	56,82	61,13	58,06
13/02/2024	3.023.776	-2,88%	53,00	52,60	54,47	53,88
12/02/2024	3.840.284	0,97%	55,35	55,02	56,57	55,48
09/02/2024	2.228.851	-2,36%	56,05	53,875	56,2163	54,95
08/02/2024	1.676.221	-1,69%	57,25	56,15	57,49	56,28
07/02/2024	1.563.023	-0,46%	57,61	56,16	57,65	56,80
06/02/2024	1.330.686	1,73%	56,09	55,865	57,27	57,06
05/02/2024	2.036.096	-2,71%	56,80	55,245	57,2554	56,09
02/02/2024	1.966.463	-1,22%	57,21	55,90	58,015	57,65
01/02/2024	2.695.011	2,67%	57,00	57,44	58,84	58,36
31/01/2024	2.462.135	-1,06%	57,00	56,555	59,40	56,839
30/01/2024	1.340.816	-1,64%	58,54	57,265	58,81	57,45
29/01/2024	2.118.410	3,29%	55,81	56,54	58,49	58,41
26/01/2024	1.886.565	2,65%	55,81	54,48	57,5177	56,55
25/01/2024	2.336.213	1,38%	54,48	54,48	55,40	55,09
24/01/2024	1.455.470	-0,93%	55,80	54,19	56,29	54,34
23/01/2024	1.644.344	-1,23%	56,01	53,85	56,34	54,85
22/01/2024	1.882.494	2,10%	55,20	54,91	56,78	55,53
19/01/2024	2.095.287	3,52%	52,48	52,03	54,43	54,39
18/01/2024	1.321.982	1,19%	52,37	51,68	52,71	52,54
17/01/2024	2.752.675	-1,03%	52,62	50,60	52,04	51,92
16/01/2024	1.915.572	-1,94%	52,62	51,53	52,88	52,46
15/01/2024	855.129	-1,27%	54,69	53,40	54,98	53,50
12/01/2024	855.129	-1,27%	54,69	53,40	54,98	53,50
11/01/2024	1.752.548	-0,75%	54,13	51,95	54,60	54,19
10/01/2024	1.774.025	-1,52%	54,10	53,80	55,13	54,60
09/01/2024	736.433	-0,41%	54,10	54,96	55,91	55,44
08/01/2024	1.637.241	3,78%	54,10	54,10	56,05	55,74
05/01/2024	2.246.679	-0,83%	54,72	53,35	55,17	53,71
04/01/2024	2.447.135	-2,43%	54,72	53,91	54,98	53,89
03/01/2024	3.608.935	-3,53%	56,12	54,58	56,23	55,23
02/01/2024	2.374.205	-1,05%	56,90	56,41	58,47	57,25
29/12/2023	2.315.720	-1,68%	59,10	57,72	59,475	57,861
28/12/2023	1.845.758	-1,04%	59,10	58,42	59,23	58,85
27/12/2023	1.282.258	1,35%	59,10	58,57	59,6843	59,47
26/12/2023	1.967.732	-0,19%	59,10	58,31	59,10	58,68
22/12/2023	1.687.003	0,07%	59,04	58,40	59,29	58,79
21/12/2023	2.379.036	3,32%	56,75	58,32	59,8595	58,75
20/12/2023	3.405.534	-0,71%	56,75	56,29	59,20	57,44
19/12/2023	2.650.431	2,81%	56,75	56,75	58,78	57,85
18/12/2023	2.718.623	0,25%	55,79	55,05	56,62	55,94
15/12/2023	5.274.828	0,41%	55,38	54,365	56,07	55,80
14/12/2023	8.704.890	6,87%	53,87	53,485	56,05	55,57
13/12/2023	4.531.907	10,03%	47,40	47,38	52,08	52,00
12/12/2023	4.223.932	3,75%	45,99	45,745	47,60	47,26
11/12/2023	1.636.530	-1,66%	45,99	45,07	46,23	45,64
08/12/2023	1.518.542	-0,69%	46,02	45,73	46,98	46,41
07/12/2023	2.368.216	3,97%	43,82	44,76	46,8261	46,88
06/12/2023	1.570.180	1,81%	43,82	44,31	45,765	45,09
05/12/2023	1.360.361	0,45%	43,82	43,425	44,64	44,29
04/12/2023	1.416.548	1,68%	43,22	43,1001	44,41	44,09
01/12/2023	2.367.823	5,91%	40,87	40,87	43,618	43,36
30/11/2023	1.975.117	-3,19%	42,32	40,678	42,50	40,94
29/11/2023	2.161.765	0,88%	42,37	42,07	43,94	42,29
28/11/2023	2.201.719	1,95%	40,90	40,40	42,03	41,90
27/11/2023	2.762.964	2,72%	39,49	39,80	41,33	41,10
24/11/2023	563.339	0,10%	39,49	39,49	40,555	39,80
23/11/2023	2.962.198	4,07%	38,53	38,65	40,02	39,90
22/11/2023	2.810.077	3,70%	38,53	38,65	40,02	39,76
21/11/2023	2.531.226	-0,91%	38,53	37,63	38,53	38,34
20/11/2023	2.013.989	-1,02%	39,09	38,34	39,44	38,69
17/11/2023	2.625.746	-4,13%	40,72	38,4201	40,7735	39,03
16/11/2023	1.908.347	0,42%	40,37	39,77	40,87	40,71
15/11/2023	3.654.528	1,15%	40,10	39,81	41,33	40,54
14/11/2023	4.311.152	11,71%	36,39	35,44	40,86	39,89
13/11/2023	1.801.284	-2,04%	36,39	35,44	36,4799	35,95
10/11/2023	1.498.647	1,49%	38,11	35,9201	36,78	36,70
09/11/2023	1.856.261	-4,29%	38,11	36,11	38,1243	36,16
08/11/2023	1.812.456	-0,61%	37,04	37,70	38,54	37,78
07/11/2023	2.294.056	2,43%	37,43	36,81	38,25	38,01
06/11/2023	2.231.542	-1,54%	36,68	36,435	37,54	37,11
03/11/2023	4.890.849	6,17%	36,68	36,52	38,27	37,69
02/11/2023	5.519.227	-2,63%	36,06	33,81	37,50	35,50
01/11/2023	3.821.758	0,58%	36,06	35,465	36,53	36,46
31/10/2023	7.818.435	-6,98%	39,19	35,00	39,45	36,25
30/10/2023	1.482.405	0,96%	38,60	38,38	39,12	38,97
27/10/2023	941.676	1,10%	38,03	37,47	38,59	38,47
26/10/2023	2.075.926	-0,37%	38,70	37,46	38,36	38,05
25/10/2023	1.848.362	-3,00%	38,70	37,805	40,13	38,19
24/10/2023	1.318.527	2,31%	38,97	38,31	40,13	39,37
23/10/2023	1.553.572	-1,23%	38,51	38,31	39,74	38,48
20/10/2023	1.621.871	-1,09%	39,28	38,87	39,54	38,96
19/10/2023	1.813.196	-3,86%	41,28	39,375	41,425	39,39
18/10/2023	1.841.610	-3,51%	42,28	40,695	42,28	40,97
17/10/2023	2.351.312	-0,17%	42,05	42,05	43,03	42,46
16/10/2023	1.285.555	-0,63%	42,88	42,4201	43,44	42,53
13/10/2023	1.810.175	-1,68%	43,78	42,27	43,78	42,80
12/10/2023	1.138.346	-3,35%	44,95	43,16	45,14	43,53
11/10/2023	630.234	-0,60%	43,85	44,74	45,96	45,04
10/10/2023	1.196.767	3,65%	43,53	43,85	45,335	45,31