Zillow Group Inc Class C (Z)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.424.222	0,04%	45,31	45,26	46,40	45,41
19/05/2023	1.758.119	-1,05%	45,38	44,23	45,55	45,39
18/05/2023	1.760.692	0,42%	45,63	45,20	46,20	45,87
17/05/2023	1.603.095	1,62%	45,11	43,89	45,73	45,68
16/05/2023	1.014.580	-1,47%	45,54	44,351	45,70	44,95
15/05/2023	1.354.439	1,79%	44,82	44,32	46,00	45,62
12/05/2023	1.198.951	-1,99%	45,57	43,99	45,57	44,82
11/05/2023	1.789.541	-3,40%	47,48	45,66	47,53	45,73
10/05/2023	1.561.049	-0,32%	48,15	47,25	48,5299	47,34
09/05/2023	1.665.652	-1,58%	47,81	47,37	48,32	47,49
08/05/2023	1.058.812	-0,88%	48,38	47,71	48,68	48,25
05/05/2023	3.739.722	4,42%	47,00	46,80	49,07	48,68
04/05/2023	4.005.658	9,95%	43,01	43,01	46,76	46,62
03/05/2023	2.152.986	-1,00%	42,76	42,315	43,59	42,40
02/05/2023	1.845.432	-2,48%	43,44	42,77	43,92	42,83
01/05/2023	1.357.260	0,87%	44,19	43,38	44,49	43,92
28/04/2023	1.091.915	2,30%	42,34	42,065	43,59	43,54
27/04/2023	1.262.002	1,97%	43,06	42,11	43,23	42,56
26/04/2023	2.457.425	-4,09%	43,94	41,56	44,14	41,74
25/04/2023	1.049.265	-2,11%	44,20	43,48	44,47	43,52
24/04/2023	1.881.339	-1,20%	44,82	43,80	45,24	44,46
21/04/2023	882.834	-0,16%	45,04	44,76	45,40	45,00
20/04/2023	1.046.291	-1,57%	45,40	44,96	45,93	45,07
19/04/2023	1.002.814	0,95%	44,71	44,71	45,90	45,79
18/04/2023	1.906.439	0,24%	45,77	44,71	45,92	45,68
17/04/2023	1.061.326	-1,32%	45,58	44,79	45,83	45,0454
14/04/2023	1.081.207	-0,48%	45,75	45,04	46,405	45,65
13/04/2023	1.262.679	0,28%	46,11	45,79	46,50	45,87
12/04/2023	1.348.353	2,14%	45,55	44,955	45,92	45,74
11/04/2023	1.263.774	-0,42%	44,65	44,49	45,16	44,78
10/04/2023	919.099	0,40%	44,30	44,14	45,36	44,97
06/04/2023	1.383.219	2,54%	43,51	43,00	45,31	44,79
05/04/2023	896.530	-0,75%	43,62	42,90	43,80	43,68
04/04/2023	1.165.998	-1,18%	45,00	43,72	45,30	44,22
03/04/2023	1.343.806	0,63%	43,81	43,50	44,87	44,75
31/03/2023	1.093.180	3,71%	43,21	43,0008	44,54	44,47
30/03/2023	886.479	0,56%	43,88	42,51	43,90	43,49
29/03/2023	1.266.119	1,86%	43,26	42,49	43,43	43,25
28/03/2023	652.224	-0,73%	42,85	42,13	43,25	42,46
27/03/2023	1.157.030	-1,52%	43,73	41,755	43,90	42,77
24/03/2023	1.094.678	0,16%	42,98	42,39	43,68	43,43
23/03/2023	1.477.949	3,36%	42,33	42,245	44,22	43,36
22/03/2023	1.509.480	-1,60%	42,53	41,94	43,53	41,95
21/03/2023	1.476.484	4,90%	41,31	41,15	42,855	42,63
20/03/2023	976.317	0,10%	40,28	39,93	41,47	40,64
17/03/2023	1.829.023	-2,65%	41,07	40,23	41,27	40,43
16/03/2023	1.010.949	2,22%	40,62	40,19	41,68	41,53
15/03/2023	1.849.864	0,52%	39,78	39,50	40,66	40,63
14/03/2023	1.462.056	0,55%	41,45	39,99	41,53	40,42
13/03/2023	2.449.131	3,14%	38,65	38,1275	40,49	40,43
10/03/2023	2.556.947	-0,41%	39,32	38,13	39,49	39,20
09/03/2023	1.759.410	-6,00%	41,74	39,32	42,11	39,36
08/03/2023	933.087	0,29%	41,60	41,00	42,23	41,87
07/03/2023	1.275.207	-1,60%	42,34	41,43	43,04	41,75
06/03/2023	1.043.818	-1,32%	43,20	42,41	43,79	42,65
03/03/2023	1.218.850	2,80%	42,15	42,025	43,41	43,33
02/03/2023	1.018.788	1,62%	40,78	40,67	42,27	42,15
01/03/2023	1.401.762	-1,24%	42,11	41,26	42,75	41,48
28/02/2023	2.009.375	0,02%	41,93	41,82	42,62	42,00
27/02/2023	1.787.198	2,14%	42,62	41,64	42,78	41,99
24/02/2023	1.619.096	-2,65%	41,02	40,32	41,59	41,11
23/02/2023	2.668.333	-0,61%	42,80	41,52	42,80	42,23
22/02/2023	2.180.885	-2,43%	43,60	42,20	44,74	42,49
21/02/2023	2.921.247	-5,10%	44,88	43,41	46,09	43,55
20/02/2023	2.519.141	-4,20%	46,96	44,94	47,77	45,89
17/02/2023	2.519.141	-4,20%	46,96	44,94	47,77	45,89
16/02/2023	3.851.088	1,05%	47,39	45,03	49,32	47,99
15/02/2023	4.622.511	3,76%	45,00	44,70	47,56	47,25
14/02/2023	2.347.923	1,58%	44,04	43,67	45,6936	45,54
13/02/2023	2.015.161	4,26%	44,95	44,04	45,34	44,83
10/02/2023	1.164.207	-0,95%	42,83	42,40	43,43	42,95
09/02/2023	1.171.931	-2,43%	45,10	43,34	45,685	43,36
08/02/2023	1.504.242	-4,14%	46,05	44,42	46,34	44,44
07/02/2023	1.422.505	3,44%	44,95	44,33	46,49	46,36
06/02/2023	1.846.144	-2,88%	45,55	44,76	46,05	44,82
03/02/2023	1.659.606	-2,12%	45,58	45,352	47,52	46,15
02/02/2023	3.289.791	4,82%	45,94	44,83	48,07	47,15
01/02/2023	2.250.176	1,74%	44,00	43,48	45,15	44,98
31/01/2023	1.509.469	1,94%	43,79	43,4101	44,54	44,21
30/01/2023	2.190.298	-2,67%	43,62	43,15	44,265	43,37
27/01/2023	1.553.327	1,90%	43,63	43,56	45,01	44,56
26/01/2023	1.452.671	3,29%	43,28	42,4601	43,805	43,64
25/01/2023	2.711.709	-4,84%	43,24	41,16	43,24	42,46
24/01/2023	2.155.448	0,45%	44,05	44,01	45,20	44,62
23/01/2023	1.371.393	2,87%	43,28	42,98	44,44	44,40
20/01/2023	1.755.068	3,23%	42,40	41,97	43,24	43,16
19/01/2023	2.299.495	-1,53%	42,09	41,49	42,47	41,81
18/01/2023	1.436.911	-1,05%	42,97	41,57	43,31	42,38
17/01/2023	2.119.153	-1,43%	43,23	42,48	43,54	42,83
16/01/2023	1.844.770	0,42%	42,41	41,69	43,5162	43,41
13/01/2023	1.844.770	0,42%	42,41	41,69	43,5162	43,41
12/01/2023	2.375.558	2,08%	42,57	42,25	43,425	43,23
11/01/2023	3.251.093	3,65%	41,37	40,89	42,70	42,35
10/01/2023	3.634.824	5,57%	38,74	38,72	40,87	40,91
09/01/2023	3.012.796	8,00%	37,58	37,315	39,43	38,75
06/01/2023	2.351.704	1,88%	35,32	34,75	35,955	35,76
05/01/2023	3.136.145	-1,43%	35,23	34,59	35,33	35,10
04/01/2023	2.845.718	5,73%	34,28	33,75	36,005	35,61
03/01/2023	6.295.309	4,56%	32,85	32,43	33,96	33,68
02/01/2023	1.758.160	0,81%	31,21	31,16	32,24	32,23