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 >
30/12/2022	1.758.160	0,81%	31,21	31,16	32,24	32,23
29/12/2022	1.817.703	2,17%	31,75	31,19	32,475	31,97
28/12/2022	2.014.418	-3,97%	32,28	31,10	32,54	31,21
27/12/2022	1.462.898	-1,96%	32,80	31,86	32,98	32,48
23/12/2022	282.306	-0,30%	33,44	33,00	33,64	33,36
22/12/2022	1.287.252	-1,44%	33,33	32,55	33,50	33,46
21/12/2022	1.639.100	0,98%	33,84	33,42	34,66	33,95
20/12/2022	2.584.443	-2,44%	33,96	33,47	34,42	33,54
19/12/2022	2.511.692	-4,63%	36,00	34,28	36,24	34,38
16/12/2022	6.679.630	-0,41%	35,70	35,20	36,28	36,05
15/12/2022	1.918.238	-4,61%	36,82	35,92	37,27	36,20
14/12/2022	2.770.270	-0,05%	38,10	37,41	38,72	37,95
13/12/2022	2.599.401	7,14%	37,54	37,07	38,93	37,97
12/12/2022	1.815.084	0,97%	35,07	34,445	35,55	35,44
09/12/2022	1.688.922	0,46%	34,67	34,3001	35,815	35,10
08/12/2022	1.903.564	-2,36%	35,75	34,64	36,28	34,78
07/12/2022	1.566.241	-3,52%	36,59	35,51	36,735	35,62
06/12/2022	5.546.925	-1,65%	37,82	36,54	37,76	36,92
05/12/2022	10.350.545	-1,40%	38,44	37,40	39,3799	38,14
02/12/2022	9.443.174	0,94%	37,99	37,785	38,91	38,68
01/12/2022	12.854.099	0,55%	37,92	37,56	38,555	38,31
30/11/2022	12.536.489	7,56%	35,37	35,32	38,04	37,98
29/11/2022	3.872.386	0,06%	35,37	35,0386	36,095	35,31
28/11/2022	4.136.525	-0,10%	34,50	35,045	36,315	35,255
25/11/2022	1.732.922	2,99%	34,50	34,8501	35,62	35,29
24/11/2022	4.187.376	2,99%	34,50	34,36	35,62	35,48
23/11/2022	4.187.376	2,99%	34,50	34,36	35,62	35,48
22/11/2022	5.282.297	0,85%	37,51	33,24	34,64	34,45
21/11/2022	5.821.580	-3,12%	37,51	33,58	35,66	34,16
18/11/2022	7.137.876	-5,50%	37,51	35,105	38,065	35,26
17/11/2022	5.507.906	0,65%	35,98	35,69	37,925	37,20
16/11/2022	7.959.721	-0,99%	37,17	36,34	37,45	36,96
15/11/2022	6.607.675	2,32%	36,98	37,30	38,90	37,735
14/11/2022	1.830.421	-2,72%	36,98	36,85	37,80	36,88
11/11/2022	1.782.064	5,89%	35,95	35,48	37,98	37,92
10/11/2022	2.885.047	11,42%	32,87	34,395	36,49	35,81
09/11/2022	1.704.895	-2,16%	32,87	31,76	32,82	32,14
08/11/2022	1.961.471	-1,84%	33,61	32,19	33,9999	33,08
07/11/2022	1.782.511	3,61%	33,00	32,5747	34,09	33,695
04/11/2022	2.370.546	-0,35%	33,00	31,77	33,45	32,495
03/11/2022	4.081.724	7,45%	28,89	28,08	33,50	32,61
02/11/2022	2.551.537	-3,42%	31,63	29,395	31,43	29,12
01/11/2022	2.400.459	1,91%	31,63	30,29	32,0485	30,98
31/10/2022	2.845.162	0,00%	30,74	30,39	31,4919	30,86
28/10/2022	1.247.003	0,77%	30,13	29,79	30,965	30,865
27/10/2022	1.222.698	-0,13%	31,22	30,49	31,57	30,63
26/10/2022	2.051.149	-1,73%	29,34	30,565	31,98	30,67
25/10/2022	2.263.389	7,18%	29,34	29,34	31,37	31,21
24/10/2022	1.208.027	-0,58%	29,31	28,245	29,255	29,12
21/10/2022	1.104.112	3,44%	28,87	27,95	29,34	29,285
20/10/2022	1.126.960	-1,21%	28,87	28,495	29,59	28,53
19/10/2022	1.510.278	-0,21%	28,61	28,24	29,12	28,72
18/10/2022	1.317.820	-0,21%	29,91	28,24	30,35	28,77
17/10/2022	2.200.696	6,90%	28,00	27,7455	29,355	28,83
14/10/2022	1.988.578	-3,78%	28,79	26,775	29,21	26,99
13/10/2022	2.015.923	-3,11%	27,35	26,1419	28,55	28,05
12/10/2022	1.502.681	1,99%	28,20	27,81	28,945	28,76
11/10/2022	1.684.154	-2,09%	29,21	27,89	29,4637	29,00
10/10/2022	1.255.678	0,45%	29,09	28,69	29,75	29,36
07/10/2022	1.902.119	-4,16%	29,98	28,965	30,09	29,23
06/10/2022	1.881.578	0,91%	30,02	29,69	30,98	30,475
05/10/2022	2.200.548	-4,95%	30,66	29,40	30,98	29,97
04/10/2022	1.466.622	6,95%	30,32	30,32	31,56	31,53
03/10/2022	1.577.176	3,04%	28,23	27,92	29,66	29,481
30/09/2022	1.728.737	-2,05%	29,26	28,58	29,84	28,61
29/09/2022	1.798.973	-1,90%	29,15	28,43	29,41	29,195
28/09/2022	1.415.909	2,93%	29,15	29,05	29,97	29,90
27/09/2022	1.549.847	-0,79%	30,01	28,895	30,32	29,05
26/09/2022	1.838.002	-0,78%	30,01	28,905	30,21	29,281
23/09/2022	2.385.090	-2,93%	30,01	28,585	30,14	29,51
22/09/2022	1.829.050	-2,78%	31,02	29,66	31,45	30,40
21/09/2022	1.674.668	-3,31%	32,39	31,23	32,93	31,27
20/09/2022	1.624.391	-1,79%	32,40	32,07	32,80	32,34
19/09/2022	3.085.022	-3,40%	33,93	32,29	34,80	33,00
16/09/2022	2.165.334	-4,93%	35,39	33,82	35,5999	34,16
15/09/2022	1.872.686	0,76%	35,33	35,24	37,035	35,93
14/09/2022	2.375.205	0,51%	35,33	34,61	35,80	35,66
13/09/2022	1.692.874	-4,44%	35,45	34,64	36,105	35,48
12/09/2022	1.908.577	-1,99%	37,86	36,53	38,23	37,13
09/09/2022	1.462.635	1,34%	37,55	37,15	38,3992	37,87
08/09/2022	4.515.215	6,19%	35,09	34,71	38,18	37,40
07/09/2022	2.151.380	5,16%	33,38	33,38	35,23	35,23
06/09/2022	2.270.523	-0,93%	34,43	33,3379	34,94	33,50
05/09/2022	2.452.220	-0,93%	34,93	33,53	34,93	34,05
02/09/2022	2.452.220	-0,93%	34,93	33,53	34,93	34,05
01/09/2022	3.896.735	2,72%	33,00	32,318	34,44	34,37
31/08/2022	1.283.062	-0,65%	34,36	33,30	34,76	33,46
30/08/2022	1.806.223	0,78%	33,93	33,35	34,59	33,68
29/08/2022	1.257.031	-1,88%	33,89	33,42	34,88	33,42
26/08/2022	1.524.410	-4,73%	35,97	34,05	36,3594	34,06
25/08/2022	1.289.944	3,96%	34,94	34,53	35,78	35,75
24/08/2022	1.221.360	2,81%	33,59	33,37	34,97	34,37
23/08/2022	1.940.342	2,42%	32,82	32,67	33,665	33,43
22/08/2022	1.638.649	-2,92%	32,69	32,525	33,25	32,64
19/08/2022	1.602.801	-5,88%	35,81	33,43	35,46	33,62
18/08/2022	1.235.090	-0,39%	35,81	35,17	36,35	35,72
17/08/2022	1.944.414	-6,25%	37,50	35,83	37,80	35,86
16/08/2022	1.016.447	-2,11%	39,00	37,44	39,25	38,235
15/08/2022	1.147.582	-1,44%	39,29	38,60	39,99	39,06
12/08/2022	1.397.862	2,96%	39,34	38,7203	39,81	39,63