ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| 1 2 3 4 > >> |
| 21/09/2026 |
2.737.666 |
2,36%
|
3,81
|
3,81
|
3,95
|
3,91
|
| 18/09/2026 |
2.333.705 |
-5,10%
|
4,02
|
3,81
|
4,07
|
3,82
|
| 17/09/2026 |
2.106.141 |
-1,35%
|
4,2288
|
3,95
|
4,2288
|
4,02
|
| 16/09/2026 |
2.006.736 |
-2,62%
|
4,22
|
3,9907
|
4,22
|
4,09
|
| 15/09/2026 |
3.539.037 |
0,24%
|
4,11
|
4,11
|
4,36
|
4,20
|
| 14/09/2026 |
2.808.412 |
10,00%
|
3,75
|
3,75
|
4,20
|
4,19
|
| 11/09/2026 |
2.021.166 |
0,00%
|
3,77
|
3,77
|
3,88
|
3,80
|
| 10/09/2026 |
1.652.126 |
2,15%
|
3,68
|
3,67
|
3,83
|
3,80
|
| 09/09/2026 |
2.956.418 |
-4,62%
|
3,91
|
3,66
|
3,94
|
3,72
|
| 08/09/2026 |
3.223.819 |
-5,45%
|
4,13
|
3,80
|
4,15
|
3,90
|
| 04/09/2026 |
2.289.479 |
0,49%
|
4,11
|
3,935
|
4,16
|
4,13
|
| 03/09/2026 |
2.546.639 |
0,24%
|
4,11
|
4,08
|
4,235
|
4,12
|
| 02/09/2026 |
2.361.932 |
-0,85%
|
4,07
|
4,03
|
4,275
|
4,09
|
| 01/09/2026 |
2.225.215 |
-2,59%
|
4,22
|
4,054
|
4,28
|
4,12
|
| 31/08/2026 |
3.066.510 |
0,95%
|
4,16
|
4,115
|
4,26
|
4,24
|
| 28/08/2026 |
2.822.515 |
2,94%
|
4,11
|
4,08
|
4,285
|
4,20
|
| 27/08/2026 |
3.220.235 |
7,37%
|
3,8275
|
3,80
|
4,195
|
4,08
|
| 26/08/2026 |
1.227.089 |
-1,68%
|
3,82
|
3,765
|
3,8636
|
3,80
|
| 25/08/2026 |
2.280.558 |
-1,03%
|
3,88
|
3,795
|
3,965
|
3,86
|
| 24/08/2026 |
1.825.941 |
-1,89%
|
3,91
|
3,845
|
4,00
|
3,90
|
| 21/08/2026 |
2.854.642 |
2,32%
|
3,87
|
3,85
|
4,01
|
3,97
|
| 20/08/2026 |
1.808.592 |
1,44%
|
3,8206
|
3,73
|
3,89
|
3,88
|
| 19/08/2026 |
3.161.694 |
-0,06%
|
3,82
|
3,81
|
4,05
|
3,82
|
| 18/08/2026 |
2.428.821 |
1,60%
|
3,90
|
3,815
|
3,9298
|
3,82
|
| 17/08/2026 |
3.825.268 |
-7,16%
|
4,02
|
3,72
|
4,03
|
3,76
|
| 14/08/2026 |
3.944.560 |
-6,27%
|
4,31
|
4,04
|
4,3113
|
4,05
|
| 13/08/2026 |
5.347.096 |
11,66%
|
3,90
|
3,8111
|
4,365
|
4,31
|
| 12/08/2026 |
3.696.919 |
-5,52%
|
4,0495
|
3,75
|
4,05
|
3,86
|
| 11/08/2026 |
3.637.186 |
-3,66%
|
4,22
|
4,055
|
4,30
|
4,08
|
| 10/08/2026 |
4.985.810 |
1,08%
|
4,18
|
4,13
|
4,3264
|
4,23
|
| 07/08/2026 |
5.328.369 |
0,85%
|
4,10
|
4,05
|
4,33
|
4,18
|
| 06/08/2026 |
10.115.548 |
13,16%
|
3,85
|
3,76
|
4,23
|
4,14
|
| 05/08/2026 |
6.840.260 |
1,11%
|
3,6807
|
3,595
|
3,80
|
3,66
|
| 04/08/2026 |
2.290.283 |
1,12%
|
3,55
|
3,46
|
3,655
|
3,62
|
| 03/08/2026 |
3.715.796 |
8,18%
|
3,40
|
3,40
|
3,64
|
3,57
|
| 31/07/2026 |
2.435.927 |
-1,17%
|
3,45
|
3,265
|
3,37
|
3,30
|
| 30/07/2026 |
3.345.422 |
-5,14%
|
3,47
|
3,18
|
3,50
|
3,32
|
| 29/07/2026 |
3.815.061 |
6,86%
|
3,28
|
3,22
|
3,51
|
3,50
|
| 28/07/2026 |
3.986.831 |
6,66%
|
3,05
|
3,05
|
3,34
|
3,28
|
| 27/07/2026 |
3.966.468 |
5,65%
|
2,97
|
2,965
|
3,16
|
3,08
|
| 24/07/2026 |
2.765.990 |
1,56%
|
2,89
|
2,865
|
2,9699
|
2,92
|
| 23/07/2026 |
4.335.288 |
-0,51%
|
2,96
|
2,74
|
2,98
|
2,88
|
| 22/07/2026 |
3.313.122 |
-3,31%
|
3,02
|
2,88
|
3,07
|
2,92
|
| 21/07/2026 |
3.652.647 |
-3,67%
|
3,17
|
2,995
|
3,17
|
3,02
|
| 20/07/2026 |
4.297.454 |
1,79%
|
3,04
|
3,04
|
3,23
|
3,13
|
| 17/07/2026 |
2.823.637 |
-1,60%
|
3,11
|
3,04
|
3,19
|
3,07
|
| 16/07/2026 |
3.156.442 |
1,79%
|
3,0531
|
3,04
|
3,20
|
3,13
|
| 15/07/2026 |
2.582.447 |
1,99%
|
3,03
|
3,03
|
3,195
|
3,08
|
| 14/07/2026 |
3.497.061 |
-1,95%
|
2,98
|
2,93
|
3,085
|
3,02
|
| 13/07/2026 |
6.026.034 |
5,65%
|
2,89
|
2,89
|
3,22
|
3,08
|
| 10/07/2026 |
5.485.284 |
-0,68%
|
2,97
|
2,805
|
3,06
|
2,92
|
| 09/07/2026 |
3.537.151 |
0,51%
|
2,92
|
2,80
|
2,99
|
2,94
|
| 08/07/2026 |
5.535.533 |
-2,51%
|
2,96
|
2,87
|
3,01
|
2,92
|
| 07/07/2026 |
3.694.722 |
2,05%
|
2,92
|
2,92
|
3,11
|
2,99
|
| 06/07/2026 |
4.897.080 |
-1,34%
|
3,0368
|
2,83
|
3,0368
|
2,93
|
| 02/07/2026 |
6.758.318 |
5,28%
|
2,85
|
2,82
|
3,04
|
2,99
|
| 01/07/2026 |
6.600.234 |
-2,56%
|
2,9405
|
2,84
|
3,03
|
2,84
|
| 30/06/2026 |
5.005.161 |
0,34%
|
2,90
|
2,835
|
2,94
|
2,93
|
| 29/06/2026 |
7.657.365 |
0,87%
|
2,93
|
2,81
|
2,97
|
2,92
|
| 26/06/2026 |
7.679.619 |
10,92%
|
2,64
|
2,61
|
2,935
|
2,89
|
| 25/06/2026 |
5.465.239 |
-7,77%
|
2,83
|
2,61
|
2,83
|
2,61
|
| 24/06/2026 |
5.953.520 |
4,43%
|
2,72
|
2,70
|
2,855
|
2,83
|
| 23/06/2026 |
5.481.459 |
2,45%
|
2,65
|
2,5999
|
2,7899
|
2,71
|
| 18/06/2026 |
9.318.243 |
4,85%
|
2,68
|
2,60
|
2,88
|
2,65
|
| 17/06/2026 |
3.756.147 |
-4,46%
|
2,80
|
2,66
|
2,84
|
2,68
|
| 16/06/2026 |
3.425.739 |
-1,23%
|
2,82
|
2,73
|
2,875
|
2,80
|
| 15/06/2026 |
5.910.431 |
1,25%
|
2,8402
|
2,76
|
2,8664
|
2,84
|
| 12/06/2026 |
7.365.808 |
4,85%
|
2,7087
|
2,59
|
2,845
|
2,81
|
| 11/06/2026 |
6.211.815 |
-0,93%
|
2,73
|
2,59
|
2,75
|
2,68
|
| 10/06/2026 |
6.362.102 |
-2,89%
|
2,73
|
2,685
|
2,84
|
2,70
|
| 09/06/2026 |
5.490.914 |
-2,98%
|
2,8605
|
2,74
|
2,91
|
2,77
|
| 08/06/2026 |
4.445.700 |
-4,26%
|
2,97
|
2,84
|
2,98
|
2,85
|
| 05/06/2026 |
6.163.399 |
-2,15%
|
3,03
|
2,89
|
3,07
|
2,98
|
| 04/06/2026 |
4.935.198 |
-3,21%
|
3,13
|
2,99
|
3,24
|
3,03
|
| 03/06/2026 |
13.476.226 |
-9,05%
|
3,42
|
2,94
|
3,42
|
3,12
|
| 02/06/2026 |
14.604.425 |
-10,34%
|
3,69
|
3,29
|
3,73
|
3,425
|
| 01/06/2026 |
11.638.830 |
14,72%
|
3,43
|
3,3995
|
3,88
|
3,82
|
| 29/05/2026 |
8.901.122 |
3,12%
|
3,35
|
3,28
|
3,43
|
3,33
|
| 28/05/2026 |
7.238.326 |
-1,23%
|
3,3199
|
3,19
|
3,345
|
3,21
|
| 27/05/2026 |
7.213.547 |
-7,14%
|
3,4615
|
3,24
|
3,52
|
3,25
|
| 26/05/2026 |
4.521.893 |
-3,05%
|
3,617
|
3,49
|
3,665
|
3,50
|
| 22/05/2026 |
4.280.694 |
0,98%
|
3,5993
|
3,55
|
3,75
|
3,61
|
| 21/05/2026 |
7.417.504 |
-2,73%
|
3,60
|
3,46
|
3,64
|
3,57
|
| 20/05/2026 |
6.526.352 |
-3,68%
|
3,86
|
3,6475
|
3,86
|
3,67
|
| 19/05/2026 |
4.543.133 |
-2,68%
|
3,8992
|
3,765
|
3,99
|
3,81
|
| 18/05/2026 |
5.273.680 |
1,55%
|
3,86
|
3,83
|
4,05
|
3,92
|
| 15/05/2026 |
4.676.530 |
-1,14%
|
3,89
|
3,76
|
3,985
|
3,86
|
| 14/05/2026 |
11.698.977 |
-1,52%
|
3,9697
|
3,76
|
4,025
|
3,90
|
| 13/05/2026 |
11.575.456 |
-2,46%
|
3,97
|
3,85
|
4,115
|
3,96
|
| 12/05/2026 |
27.255.904 |
-32,78%
|
4,12
|
3,8701
|
4,365
|
4,06
|
| 11/05/2026 |
12.555.949 |
-5,33%
|
6,37
|
5,985
|
6,66
|
6,04
|
| 08/05/2026 |
12.433.749 |
-3,77%
|
6,61
|
6,20
|
6,63
|
6,38
|
| 07/05/2026 |
4.055.922 |
2,00%
|
6,56
|
6,56
|
6,8675
|
6,63
|
| 06/05/2026 |
4.324.434 |
-0,92%
|
6,60
|
6,355
|
6,60
|
6,50
|
| 05/05/2026 |
2.404.172 |
0,61%
|
6,69
|
6,405
|
6,69
|
6,56
|
| 04/05/2026 |
3.364.084 |
-1,96%
|
6,70
|
6,485
|
6,7507
|
6,52
|
| 01/05/2026 |
5.293.953 |
6,40%
|
6,33
|
6,33
|
6,715
|
6,65
|
| 30/04/2026 |
2.996.227 |
2,20%
|
6,01
|
6,01
|
6,27
|
6,25
|
| 29/04/2026 |
2.411.064 |
-0,73%
|
6,16
|
6,025
|
6,235
|
6,13
|
| 28/04/2026 |
4.655.816 |
1,98%
|
6,09
|
6,085
|
6,355
|
6,18
|
