ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
2.128.586 |
0,00%
|
11,90
|
11,81
|
12,125
|
12,02
|
| 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
|
| 05/07/2024 |
2.175.032 |
0,16%
|
12,18
|
12,09
|
12,315
|
12,27
|
| 04/07/2024 |
1.446.607 |
0,00%
|
12,23
|
11,90
|
12,30
|
12,25
|
| 03/07/2024 |
1.446.607 |
0,00%
|
12,23
|
11,90
|
12,30
|
12,25
|
| 02/07/2024 |
2.000.205 |
-3,39%
|
12,70
|
12,14
|
12,83
|
12,25
|
| 01/07/2024 |
1.351.348 |
-0,71%
|
12,75
|
12,555
|
12,80
|
12,68
|
| 28/06/2024 |
4.102.318 |
2,16%
|
12,62
|
12,51
|
12,82
|
12,77
|
| 27/06/2024 |
3.088.054 |
-0,64%
|
12,53
|
12,44
|
12,915
|
12,50
|
| 26/06/2024 |
2.415.718 |
1,86%
|
12,24
|
12,15
|
13,03
|
12,58
|
| 25/06/2024 |
3.951.585 |
4,84%
|
11,71
|
11,68
|
12,66
|
12,35
|
| 24/06/2024 |
2.485.496 |
-4,15%
|
12,25
|
11,77
|
12,33
|
11,78
|
| 21/06/2024 |
12.604.950 |
1,82%
|
12,05
|
11,98
|
12,415
|
12,29
|
| 20/06/2024 |
1.459.478 |
2,29%
|
11,80
|
11,78
|
12,08
|
12,07
|
| 19/06/2024 |
1.929.037 |
0,00%
|
11,95
|
11,725
|
11,96
|
11,80
|
| 18/06/2024 |
1.929.037 |
-4,69%
|
11,95
|
11,725
|
11,96
|
11,80
|
| 17/06/2024 |
2.519.393 |
-2,91%
|
12,27
|
11,96
|
12,36
|
12,02
|
| 14/06/2024 |
2.384.762 |
0,08%
|
12,05
|
12,03
|
12,495
|
12,15
|
| 13/06/2024 |
2.642.883 |
-4,86%
|
12,78
|
12,10
|
12,88
|
12,14
|
| 12/06/2024 |
2.378.064 |
0,71%
|
12,92
|
12,66
|
13,05
|
12,76
|
| 11/06/2024 |
2.463.982 |
1,36%
|
12,46
|
12,4184
|
12,825
|
12,67
|
| 10/06/2024 |
6.733.090 |
1,30%
|
12,23
|
12,00
|
12,555
|
12,50
|
| 07/06/2024 |
1.955.681 |
-0,24%
|
12,26
|
12,16
|
12,40
|
12,34
|
| 06/06/2024 |
2.077.905 |
2,91%
|
11,90
|
11,89
|
12,45
|
12,37
|
| 05/06/2024 |
1.777.014 |
1,18%
|
12,03
|
11,79
|
12,08
|
12,02
|
| 04/06/2024 |
3.101.528 |
-1,90%
|
12,04
|
11,79
|
12,11
|
11,88
|
| 03/06/2024 |
4.228.238 |
-1,38%
|
12,50
|
11,975
|
12,50
|
12,11
|
| 31/05/2024 |
2.662.203 |
-1,76%
|
12,45
|
12,21
|
12,56
|
12,28
|
| 30/05/2024 |
2.762.658 |
-1,03%
|
12,57
|
12,445
|
12,76
|
12,50
|
| 29/05/2024 |
1.723.069 |
-1,64%
|
12,67
|
12,59
|
12,82
|
12,63
|
| 28/05/2024 |
1.507.440 |
-0,85%
|
13,01
|
12,81
|
13,07
|
12,84
|
| 27/05/2024 |
1.236.342 |
0,00%
|
12,88
|
12,78
|
13,01
|
12,95
|
| 24/05/2024 |
1.236.342 |
-1,89%
|
12,88
|
12,78
|
13,01
|
12,95
|
| 23/05/2024 |
1.512.186 |
-2,88%
|
13,21
|
12,74
|
13,25
|
12,82
|
| 22/05/2024 |
2.157.557 |
1,23%
|
13,01
|
12,98
|
13,31
|
13,20
|
| 21/05/2024 |
1.476.501 |
-2,10%
|
13,00
|
12,99
|
13,34
|
13,04
|
| 20/05/2024 |
1.906.114 |
1,76%
|
13,00
|
12,975
|
13,34
|
13,32
|
| 17/05/2024 |
3.251.109 |
-3,82%
|
13,63
|
13,06
|
13,65
|
13,09
|
| 16/05/2024 |
2.599.597 |
3,34%
|
13,21
|
13,135
|
13,67
|
13,61
|
| 15/05/2024 |
2.321.950 |
1,39%
|
13,13
|
12,78
|
13,20
|
13,17
|
| 14/05/2024 |
3.014.657 |
0,23%
|
13,11
|
12,89
|
13,225
|
12,99
|
| 13/05/2024 |
5.494.906 |
1,57%
|
12,81
|
12,72
|
12,98
|
12,96
|
| 10/05/2024 |
5.328.196 |
1,43%
|
12,55
|
12,23
|
12,78
|
12,76
|
| 09/05/2024 |
6.236.560 |
3,62%
|
12,11
|
12,175
|
12,815
|
12,58
|
| 08/05/2024 |
16.759.711 |
-24,22%
|
12,11
|
11,67
|
13,07
|
12,14
|
| 07/05/2024 |
9.972.612 |
-3,61%
|
16,55
|
15,965
|
16,625
|
16,02
|
| 06/05/2024 |
4.610.851 |
3,10%
|
16,90
|
16,26
|
16,665
|
16,62
|
| 03/05/2024 |
4.416.137 |
-2,18%
|
16,90
|
16,025
|
16,98
|
16,12
|
| 02/05/2024 |
3.338.252 |
0,73%
|
15,83
|
16,11
|
16,655
|
16,48
|
| 01/05/2024 |
2.280.376 |
3,15%
|
15,83
|
15,795
|
16,87
|
16,36
|
| 30/04/2024 |
1.484.166 |
-3,47%
|
16,45
|
15,85
|
16,35
|
15,86
|
| 29/04/2024 |
1.504.913 |
0,37%
|
16,45
|
16,42
|
16,77
|
16,43
|
| 26/04/2024 |
1.706.866 |
4,14%
|
15,91
|
15,81
|
16,42
|
16,37
|
| 25/04/2024 |
1.340.589 |
-1,07%
|
15,55
|
15,375
|
15,795
|
15,72
|
| 24/04/2024 |
718.883 |
0,32%
|
15,55
|
15,685
|
16,00
|
15,89
|
| 23/04/2024 |
1.388.396 |
1,15%
|
15,55
|
15,635
|
16,095
|
15,84
|
| 22/04/2024 |
1.905.324 |
0,84%
|
15,55
|
15,42
|
15,73
|
15,66
|
| 19/04/2024 |
2.367.169 |
-1,52%
|
15,74
|
15,515
|
15,945
|
15,53
|
| 18/04/2024 |
2.384.126 |
1,74%
|
15,20
|
15,43
|
15,93
|
15,77
|
| 17/04/2024 |
1.524.328 |
1,64%
|
15,20
|
15,285
|
15,605
|
15,50
|
| 16/04/2024 |
1.812.542 |
-0,52%
|
15,20
|
15,15
|
15,40
|
15,25
|
| 15/04/2024 |
3.697.266 |
-3,16%
|
16,08
|
15,28
|
15,92
|
15,33
|
| 12/04/2024 |
3.253.618 |
-2,21%
|
16,08
|
15,76
|
16,36
|
15,90
|
| 11/04/2024 |
3.038.590 |
3,63%
|
15,45
|
15,69
|
16,35
|
16,2592
|
| 10/04/2024 |
1.911.934 |
-3,33%
|
15,45
|
15,60
|
16,04
|
15,69
|
| 09/04/2024 |
2.562.403 |
2,46%
|
15,45
|
15,87
|
16,33
|
16,23
|
| 08/04/2024 |
1.539.105 |
3,39%
|
15,45
|
15,28
|
15,9575
|
15,84
|
| 05/04/2024 |
5.803.160 |
1,59%
|
15,08
|
14,905
|
15,4475
|
15,32
|
| 04/04/2024 |
5.850.627 |
-6,45%
|
16,28
|
14,95
|
16,29
|
15,08
|
| 03/04/2024 |
2.959.762 |
1,26%
|
15,87
|
15,75
|
16,16
|
16,12
|
| 02/04/2024 |
2.943.582 |
-0,87%
|
15,76
|
15,585
|
15,96
|
15,92
|
| 01/04/2024 |
2.986.420 |
0,19%
|
15,50
|
15,915
|
16,40
|
16,06
|
| 28/03/2024 |
2.049.449 |
1,14%
|
15,50
|
15,84
|
16,05
|
16,03
|
| 27/03/2024 |
1.075.617 |
2,79%
|
15,50
|
15,50
|
15,86
|
15,85
|
| 26/03/2024 |
1.656.798 |
-0,52%
|
15,61
|
15,40
|
15,755
|
15,42
|
| 25/03/2024 |
1.210.385 |
-0,32%
|
15,46
|
15,41
|
15,66
|
15,50
|
| 22/03/2024 |
1.810.111 |
-2,93%
|
16,02
|
15,535
|
16,0855
|
15,55
|
| 21/03/2024 |
2.700.517 |
0,95%
|
16,13
|
15,915
|
16,28
|
16,02
|
| 20/03/2024 |
2.894.653 |
0,19%
|
15,76
|
15,675
|
16,00
|
15,87
|
| 19/03/2024 |
2.357.965 |
-0,19%
|
16,06
|
15,60
|
16,06
|
15,84
|
| 18/03/2024 |
3.233.270 |
-0,75%
|
16,06
|
15,68
|
16,12
|
15,87
|
| 15/03/2024 |
7.764.444 |
0,57%
|
16,10
|
15,63
|
16,005
|
15,99
|
| 14/03/2024 |
2.757.972 |
-2,69%
|
16,10
|
15,715
|
16,37
|
15,90
|
| 13/03/2024 |
1.960.015 |
1,24%
|
16,10
|
16,09
|
16,74
|
16,34
|
| 12/03/2024 |
5.779.800 |
-3,35%
|
16,70
|
16,075
|
16,845
|
16,14
|
| 11/03/2024 |
4.914.184 |
1,15%
|
16,52
|
16,495
|
17,00
|
16,70
|
| 08/03/2024 |
1.928.780 |
-0,36%
|
16,70
|
16,39
|
16,755
|
16,51
|
| 07/03/2024 |
2.174.481 |
2,73%
|
16,18
|
16,13
|
16,61
|
16,57
|
| 06/03/2024 |
3.886.449 |
0,99%
|
16,40
|
15,45
|
16,40
|
16,25
|
| 05/03/2024 |
1.776.524 |
-3,25%
|
16,38
|
16,05
|
16,42
|
16,09
|
| 04/03/2024 |
1.934.397 |
-1,42%
|
16,83
|
16,33
|
16,95
|
16,63
|
| 01/03/2024 |
1.464.920 |
0,66%
|
16,88
|
16,47
|
16,875
|
16,87
|
| 29/02/2024 |
2.657.008 |
-0,24%
|
16,88
|
16,58
|
17,13
|
16,76
|
Por favor leia o