ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
2.948.277 |
0,00%
|
10,67
|
10,35
|
10,79
|
10,37
|
| 21-11-2024 |
2.948.277 |
-2,35%
|
10,67
|
10,35
|
10,79
|
10,37
|
| 20-11-2024 |
5.241.387 |
7,27%
|
10,47
|
10,25
|
10,80
|
10,62
|
| 19-11-2024 |
1.975.392 |
1,96%
|
9,59
|
9,525
|
9,97
|
9,90
|
| 18-11-2024 |
2.787.676 |
-5,08%
|
10,19
|
9,67
|
10,19
|
9,71
|
| 15-11-2024 |
3.476.972 |
-3,31%
|
10,49
|
10,055
|
10,56
|
10,23
|
| 14-11-2024 |
3.112.312 |
0,48%
|
10,55
|
10,275
|
10,785
|
10,58
|
| 13-11-2024 |
6.178.083 |
-19,50%
|
11,04
|
10,195
|
11,41
|
10,53
|
| 12-11-2024 |
4.593.175 |
3,40%
|
12,66
|
12,64
|
13,385
|
13,08
|
| 11-11-2024 |
2.827.749 |
5,51%
|
12,05
|
12,045
|
12,68
|
12,65
|
| 08-11-2024 |
4.891.885 |
1,87%
|
11,73
|
11,55
|
12,22
|
11,99
|
| 07-11-2024 |
2.167.513 |
-0,59%
|
11,79
|
11,71
|
11,95
|
11,77
|
| 06-11-2024 |
2.662.983 |
5,81%
|
11,50
|
11,34
|
11,89
|
11,84
|
| 05-11-2024 |
2.029.040 |
-0,89%
|
11,34
|
11,15
|
11,46
|
11,19
|
| 04-11-2024 |
1.587.994 |
-0,35%
|
11,30
|
11,02
|
11,355
|
11,29
|
| 01-11-2024 |
2.782.096 |
2,53%
|
11,03
|
10,955
|
11,435
|
11,33
|
| 31-10-2024 |
3.379.969 |
4,25%
|
10,60
|
10,60
|
11,11
|
11,05
|
| 30-10-2024 |
992.543 |
-1,67%
|
10,78
|
10,59
|
10,975
|
10,60
|
| 29-10-2024 |
845.243 |
0,37%
|
10,68
|
10,62
|
10,89
|
10,78
|
| 28-10-2024 |
1.464.368 |
2,38%
|
10,52
|
10,52
|
10,89
|
10,74
|
| 25-10-2024 |
751.909 |
0,87%
|
10,46
|
10,44
|
10,64
|
10,49
|
| 24-10-2024 |
503.419 |
0,48%
|
10,44
|
10,32
|
10,525
|
10,40
|
| 23-10-2024 |
953.935 |
-1,34%
|
10,51
|
10,21
|
10,57
|
10,35
|
| 22-10-2024 |
1.344.921 |
-1,96%
|
10,67
|
10,375
|
10,75
|
10,49
|
| 21-10-2024 |
1.297.725 |
0,85%
|
10,59
|
10,58
|
10,91
|
10,70
|
| 18-10-2024 |
1.075.472 |
2,02%
|
10,51
|
10,47
|
10,72
|
10,61
|
| 17-10-2024 |
1.059.629 |
2,67%
|
10,13
|
10,01
|
10,41
|
10,40
|
| 16-10-2024 |
799.910 |
-0,30%
|
10,21
|
10,065
|
10,21
|
10,13
|
| 15-10-2024 |
1.153.793 |
-1,17%
|
10,29
|
10,12
|
10,345
|
10,16
|
| 14-10-2024 |
996.471 |
1,38%
|
10,19
|
10,02
|
10,365
|
10,28
|
| 11-10-2024 |
2.053.988 |
2,53%
|
9,85
|
9,85
|
10,35
|
10,14
|
| 10-10-2024 |
1.495.374 |
-0,30%
|
9,84
|
9,735
|
10,11
|
9,89
|
| 09-10-2024 |
1.713.375 |
5,09%
|
9,40
|
9,40
|
9,925
|
9,92
|
| 08-10-2024 |
1.521.379 |
-1,26%
|
9,54
|
9,40
|
9,61
|
9,44
|
| 07-10-2024 |
1.344.221 |
-3,43%
|
9,86
|
9,55
|
9,92
|
9,56
|
| 04-10-2024 |
1.124.689 |
1,85%
|
9,93
|
9,81
|
10,065
|
9,90
|
| 03-10-2024 |
1.222.527 |
-2,70%
|
9,85
|
9,655
|
9,955
|
9,72
|
| 02-10-2024 |
1.643.216 |
-0,40%
|
9,98
|
9,815
|
10,07
|
9,99
|
| 01-10-2024 |
1.217.260 |
-2,81%
|
10,36
|
10,005
|
10,36
|
10,03
|
| 30-09-2024 |
1.554.999 |
-1,71%
|
10,46
|
10,24
|
10,585
|
10,32
|
| 27-09-2024 |
1.831.540 |
2,04%
|
10,40
|
10,37
|
10,715
|
10,50
|
| 26-09-2024 |
1.410.355 |
1,88%
|
10,27
|
10,175
|
10,40
|
10,29
|
| 25-09-2024 |
1.522.981 |
-1,27%
|
10,25
|
10,09
|
10,32
|
10,10
|
| 24-09-2024 |
2.076.998 |
-0,49%
|
10,34
|
10,21
|
10,51
|
10,23
|
| 23-09-2024 |
2.415.731 |
-0,10%
|
10,30
|
10,19
|
10,485
|
10,28
|
| 20-09-2024 |
8.853.547 |
-3,29%
|
10,60
|
10,27
|
10,60
|
10,29
|
| 19-09-2024 |
1.782.601 |
2,80%
|
10,60
|
10,54
|
10,825
|
10,64
|
| 18-09-2024 |
2.781.350 |
-2,36%
|
10,63
|
10,27
|
10,675
|
10,35
|
| 17-09-2024 |
2.273.544 |
0,00%
|
10,73
|
10,33
|
10,91
|
10,60
|
| 16-09-2024 |
2.358.067 |
-0,19%
|
10,59
|
10,44
|
10,69
|
10,60
|
| 13-09-2024 |
3.348.558 |
3,91%
|
10,24
|
10,24
|
10,875
|
10,62
|
| 12-09-2024 |
2.614.354 |
4,29%
|
9,85
|
9,79
|
10,29
|
10,22
|
| 11-09-2024 |
1.762.991 |
1,34%
|
9,67
|
9,52
|
9,825
|
9,80
|
| 10-09-2024 |
1.424.585 |
0,31%
|
9,67
|
9,405
|
9,71
|
9,67
|
| 09-09-2024 |
1.499.742 |
0,94%
|
9,56
|
9,53
|
9,90
|
9,64
|
| 06-09-2024 |
2.135.229 |
-3,92%
|
9,91
|
9,52
|
9,95
|
9,55
|
| 05-09-2024 |
1.176.108 |
1,22%
|
9,79
|
9,74
|
9,99
|
9,94
|
| 04-09-2024 |
1.832.146 |
-1,01%
|
9,84
|
9,785
|
10,175
|
9,82
|
| 03-09-2024 |
2.103.568 |
0,30%
|
9,79
|
9,79
|
10,055
|
9,92
|
| 02-09-2024 |
2.108.635 |
0,00%
|
9,80
|
9,76
|
10,00
|
9,89
|
| 30-08-2024 |
2.108.635 |
1,64%
|
9,80
|
9,76
|
10,00
|
9,89
|
| 29-08-2024 |
1.446.048 |
0,10%
|
9,80
|
9,695
|
9,875
|
9,73
|
| 28-08-2024 |
1.508.480 |
-0,51%
|
9,70
|
9,415
|
9,80
|
9,72
|
| 27-08-2024 |
1.429.787 |
-0,31%
|
9,73
|
9,63
|
9,865
|
9,77
|
| 26-08-2024 |
1.335.035 |
0,82%
|
9,77
|
9,645
|
9,855
|
9,80
|
| 23-08-2024 |
2.058.080 |
2,21%
|
9,68
|
9,62
|
9,97
|
9,72
|
| 22-08-2024 |
1.685.022 |
-1,86%
|
9,70
|
9,495
|
9,755
|
9,51
|
| 21-08-2024 |
1.675.369 |
-0,21%
|
9,73
|
9,535
|
9,78
|
9,69
|
| 20-08-2024 |
2.201.505 |
1,78%
|
9,54
|
9,405
|
9,725
|
9,71
|
| 19-08-2024 |
3.253.412 |
4,38%
|
9,17
|
9,10
|
9,67
|
9,54
|
| 16-08-2024 |
1.536.447 |
-0,65%
|
9,15
|
9,06
|
9,27
|
9,14
|
| 15-08-2024 |
2.152.845 |
3,72%
|
8,96
|
8,96
|
9,31
|
9,20
|
| 14-08-2024 |
2.177.197 |
-3,69%
|
9,15
|
8,835
|
9,17
|
8,87
|
| 13-08-2024 |
3.324.282 |
5,74%
|
8,52
|
8,51
|
9,29
|
9,21
|
| 12-08-2024 |
2.790.073 |
-3,22%
|
9,35
|
8,68
|
9,38
|
8,71
|
| 09-08-2024 |
3.230.723 |
0,56%
|
8,94
|
8,83
|
9,135
|
9,00
|
| 08-08-2024 |
5.739.631 |
2,87%
|
8,70
|
8,51
|
9,38
|
8,95
|
| 07-08-2024 |
7.443.917 |
8,61%
|
8,03
|
8,00
|
8,70
|
8,70
|
| 06-08-2024 |
10.950.549 |
-18,27%
|
8,68
|
7,655
|
8,70
|
8,01
|
| 05-08-2024 |
5.469.440 |
-5,86%
|
9,66
|
9,595
|
10,09
|
9,80
|
| 02-08-2024 |
2.068.419 |
-5,54%
|
10,80
|
10,40
|
10,83
|
10,41
|
| 01-08-2024 |
1.877.106 |
-2,99%
|
11,43
|
10,795
|
11,44
|
11,02
|
| 31-07-2024 |
1.940.631 |
-1,82%
|
11,64
|
11,34
|
11,705
|
11,36
|
| 30-07-2024 |
1.274.608 |
2,30%
|
11,39
|
11,285
|
11,655
|
11,57
|
| 29-07-2024 |
823.062 |
-2,42%
|
11,67
|
11,26
|
11,67
|
11,31
|
| 26-07-2024 |
1.060.722 |
2,48%
|
11,49
|
11,295
|
11,60
|
11,59
|
| 25-07-2024 |
1.502.121 |
2,45%
|
11,00
|
10,83
|
11,48
|
11,31
|
| 24-07-2024 |
1.136.676 |
-5,24%
|
11,48
|
11,03
|
11,66
|
11,04
|
| 23-07-2024 |
1.181.091 |
1,22%
|
11,50
|
11,355
|
11,675
|
11,65
|
| 22-07-2024 |
2.326.116 |
0,52%
|
11,57
|
11,165
|
11,605
|
11,51
|
| 19-07-2024 |
1.555.039 |
-0,61%
|
11,45
|
11,305
|
11,53
|
11,45
|
| 18-07-2024 |
2.212.779 |
-4,16%
|
12,14
|
11,39
|
12,14
|
11,52
|
| 17-07-2024 |
2.128.586 |
0,50%
|
11,90
|
11,81
|
12,125
|
12,02
|
| 16-07-2024 |
1.712.617 |
4,00%
|
11,59
|
11,59
|
12,005
|
11,96
|
| 15-07-2024 |
1.639.763 |
-1,88%
|
11,73
|
11,48
|
11,82
|
11,50
|
| 12-07-2024 |
1.987.729 |
-1,35%
|
11,97
|
11,675
|
12,03
|
11,72
|
| 11-07-2024 |
1.750.887 |
3,67%
|
11,64
|
11,52
|
11,89
|
11,88
|
| 10-07-2024 |
2.708.571 |
-8,10%
|
12,50
|
11,355
|
12,55
|
11,46
|
| 09-07-2024 |
3.777.401 |
4,79%
|
11,87
|
11,525
|
12,58
|
12,47
|
| 08-07-2024 |
1.417.511 |
-3,02%
|
12,31
|
11,815
|
12,33
|
11,90
|
Por favor leia o