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 > >>
09/10/2023	785.583	-0,61%	43,53	43,03	44,07	43,715
06/10/2023	1.267.839	0,49%	43,02	42,92	44,91	43,985
05/10/2023	1.104.069	-0,16%	43,76	42,76	43,94	43,77
04/10/2023	1.371.226	2,89%	45,01	42,485	44,075	43,84
03/10/2023	2.530.998	-6,64%	45,01	42,32	45,44	42,61
02/10/2023	1.208.147	-1,13%	46,17	45,43	46,43	45,64
29/09/2023	1.081.274	-0,88%	47,56	45,91	47,92	46,16
28/09/2023	1.184.372	1,06%	45,51	45,84	46,7599	46,57
27/09/2023	2.949.884	1,61%	45,51	45,13	46,37	46,08
26/09/2023	1.667.479	-0,24%	45,19	45,09	45,74	45,35
25/09/2023	1.388.055	0,53%	46,37	44,892	45,75	45,46
22/09/2023	1.408.551	-1,76%	46,37	45,02	46,82	45,22
21/09/2023	1.640.903	-2,53%	46,83	45,93	46,99	46,57
20/09/2023	1.337.777	0,87%	47,59	47,395	48,9399	47,78
19/09/2023	1.422.986	0,47%	47,58	46,78	47,54	47,37
18/09/2023	1.852.606	-0,59%	47,58	46,738	47,73	47,15
15/09/2023	5.115.525	-2,83%	48,36	46,97	48,5036	47,43
14/09/2023	1.941.853	-2,11%	50,04	48,71	50,37	48,81
13/09/2023	1.344.980	-2,86%	50,84	49,78	52,18	50,34
12/09/2023	796.457	1,43%	50,84	50,49	52,10	51,82
11/09/2023	647.668	0,35%	51,74	51,06	51,70	51,09
08/09/2023	1.034.373	-2,95%	51,74	50,17	52,10	50,10
07/09/2023	858.717	-0,83%	52,38	50,67	51,72	51,62
06/09/2023	1.002.793	-0,63%	52,38	51,44	52,66	52,05
05/09/2023	1.358.982	-0,27%	52,63	51,82	52,9674	52,38
04/09/2023	1.037.580	0,69%	52,63	52,15	53,33	52,52
01/09/2023	1.037.580	0,69%	52,63	52,15	53,33	52,52
31/08/2023	1.768.232	-0,65%	52,63	52,15	53,08	52,16
30/08/2023	1.476.719	2,98%	50,97	50,82	53,10	52,50
29/08/2023	1.029.930	0,97%	50,50	50,33	51,79	50,98
28/08/2023	1.926.002	1,04%	50,09	50,04	51,0438	50,49
25/08/2023	1.128.210	-0,38%	50,14	49,39	50,80	49,97
24/08/2023	1.611.006	0,16%	50,13	49,09	50,61	50,16
23/08/2023	1.005.728	0,36%	49,65	49,3201	50,875	50,08
22/08/2023	1.669.524	1,57%	49,64	49,385	50,45	49,90
21/08/2023	1.485.453	-3,42%	50,78	49,03	51,32	49,13
18/08/2023	1.896.645	0,38%	49,87	49,69	51,085	50,87
17/08/2023	1.664.269	-1,73%	54,41	50,69	52,37	50,68
16/08/2023	2.883.481	-4,24%	54,41	51,535	54,71	52,45
15/08/2023	1.167.397	-2,70%	55,80	54,535	56,3599	54,77
14/08/2023	1.242.914	-0,07%	54,88	54,70	56,415	56,29
11/08/2023	1.507.538	0,77%	54,88	54,70	56,33	56,33
10/08/2023	1.144.447	-0,48%	56,87	55,0501	56,95	55,90
09/08/2023	1.440.026	-1,07%	56,98	55,55	57,0499	56,17
08/08/2023	1.931.327	1,41%	54,85	54,69	57,03	56,78
07/08/2023	1.777.598	-0,60%	54,00	54,635	57,19	55,99
04/08/2023	2.935.305	2,42%	54,00	53,775	57,19	56,331
03/08/2023	2.443.711	1,42%	54,00	51,1845	55,27	55,00
02/08/2023	2.068.711	-1,97%	54,00	53,70	55,31	54,23
01/08/2023	1.969.688	2,14%	53,45	52,9101	55,75	55,32
31/07/2023	1.505.501	1,22%	54,08	53,98	55,00	54,16
28/07/2023	863.475	2,57%	53,28	52,67	53,74	53,51
27/07/2023	924.374	-2,76%	53,49	52,05	54,455	52,17
26/07/2023	669.309	0,68%	53,49	52,73	53,77	53,65
25/07/2023	848.731	-0,47%	53,49	53,23	54,24	53,29
24/07/2023	1.464.479	2,14%	52,59	52,48	54,07	53,54
21/07/2023	879.564	-0,66%	53,29	52,10	53,50	52,42
20/07/2023	1.565.095	-3,42%	53,91	52,37	54,64	52,77
19/07/2023	1.849.111	0,37%	54,74	54,11	55,20	54,64
18/07/2023	1.186.074	1,28%	54,06	53,70	54,68	54,44
17/07/2023	1.021.320	0,98%	53,05	52,69	53,84	53,75
14/07/2023	1.661.234	-1,74%	54,21	52,76	54,61	53,23
13/07/2023	1.359.304	2,42%	53,23	53,19	54,53	54,18
12/07/2023	2.082.355	1,19%	53,29	52,50	54,4444	52,90
11/07/2023	5.698.394	9,12%	50,57	50,09	53,21	52,28
10/07/2023	1.153.388	0,19%	47,25	47,0575	48,65	47,91
07/07/2023	1.491.848	0,55%	47,52	47,56	48,56	47,82
06/07/2023	1.662.486	-3,88%	50,85	47,19	48,78	47,56
05/07/2023	1.994.105	-3,98%	50,85	48,58	51,191	49,48
04/07/2023	745.772	2,31%	50,45	50,22	51,61	51,42
03/07/2023	743.660	2,29%	50,45	50,22	51,61	51,41
30/06/2023	2.004.798	0,18%	50,90	49,94	51,52	50,26
29/06/2023	1.495.604	-4,49%	52,38	49,92	52,38	50,17
28/06/2023	2.524.278	2,74%	50,97	50,65	53,23	52,53
27/06/2023	2.197.544	3,71%	49,64	48,65	51,57	51,13
26/06/2023	1.182.371	2,56%	47,91	47,90	49,67	49,30
23/06/2023	1.339.644	-1,52%	48,41	47,145	48,58	48,07
22/06/2023	1.324.920	0,21%	48,76	47,89	49,39	48,81
21/06/2023	1.729.689	1,76%	47,81	47,43	48,94	48,71
20/06/2023	2.752.019	2,55%	46,67	46,61	48,92	47,87
19/06/2023	8.522.417	-3,07%	48,43	46,44	48,45	46,68
16/06/2023	8.522.417	-3,07%	48,43	46,44	48,45	46,68
15/06/2023	2.931.371	4,42%	45,86	45,775	48,38	48,16
14/06/2023	1.551.667	-0,48%	46,01	45,21	47,055	45,61
13/06/2023	1.711.917	1,89%	44,94	44,76	45,86	45,91
12/06/2023	1.281.199	0,51%	44,84	44,4501	45,07	45,06
09/06/2023	1.850.026	-3,61%	46,60	44,545	47,00	44,83
08/06/2023	1.104.560	-0,09%	46,60	46,23	46,98	46,51
07/06/2023	1.814.710	-1,96%	47,85	46,25	48,0099	46,55
06/06/2023	1.089.761	3,90%	45,39	45,34	47,735	47,48
05/06/2023	1.358.243	-2,10%	46,15	45,66	46,7799	45,70
02/06/2023	1.735.675	1,35%	46,33	45,5801	46,69	46,63
01/06/2023	1.052.089	0,88%	45,35	45,335	46,76	46,01
31/05/2023	1.278.106	-0,53%	45,36	43,652	45,38	45,61
30/05/2023	1.278.106	-0,53%	45,36	43,652	45,38	44,71
29/05/2023	1.125.441	-0,75%	45,65	44,705	46,00	44,95
26/05/2023	1.125.441	-0,75%	45,65	44,705	46,00	44,95
25/05/2023	1.870.381	0,18%	45,65	44,97	46,02	45,29
24/05/2023	2.320.663	-0,83%	44,85	44,56	45,835	45,21
23/05/2023	2.344.940	0,40%	45,26	45,05	46,88	45,59