ZoomInfo TechNologies Inc Class A (ZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.591.246	-2,83%	17,05	16,73	17,135	16,80
27/02/2024	1.992.493	2,01%	17,05	16,87	17,4475	17,29
26/02/2024	3.172.492	-1,68%	17,05	16,90	17,16	16,95
23/02/2024	2.577.545	-0,17%	17,26	17,19	17,69	17,24
22/02/2024	2.605.999	1,11%	17,47	17,22	17,885	17,27
21/02/2024	2.360.060	0,29%	16,97	16,91	17,26	17,08
20/02/2024	3.684.796	-2,63%	17,52	16,815	17,38	17,03
19/02/2024	1.708.968	0,00%	17,52	17,28	17,925	17,49
16/02/2024	1.708.968	-3,42%	17,52	17,28	17,925	17,49
15/02/2024	5.452.685	-3,04%	18,26	17,33	18,26	17,56
14/02/2024	5.538.579	-1,75%	18,50	17,685	18,695	18,00
13/02/2024	20.964.779	13,67%	17,69	16,57	18,475	18,21
12/02/2024	9.247.893	6,37%	15,33	15,22	16,11	16,37
09/02/2024	7.601.277	1,85%	15,27	15,135	15,715	15,39
08/02/2024	8.542.334	-1,31%	14,81	14,78	15,37	15,11
07/02/2024	7.598.115	-0,33%	15,80	15,01	15,80	15,31
06/02/2024	3.306.154	-0,13%	15,42	15,265	15,635	15,36
05/02/2024	3.890.076	0,46%	15,25	15,16	15,44	15,38
02/02/2024	6.529.895	-3,41%	15,80	15,31	15,80	15,31
01/02/2024	4.145.952	-1,19%	16,18	15,34	16,00	15,85
31/01/2024	3.025.649	-1,60%	16,18	16,03	16,80	16,039
30/01/2024	3.241.456	-3,26%	16,73	16,25	16,805	16,30
29/01/2024	6.286.789	6,11%	15,83	16,64	17,1099	16,85
26/01/2024	2.348.663	0,13%	15,83	15,79	16,145	15,88
25/01/2024	2.520.890	0,51%	15,94	15,73	16,06	15,86
24/01/2024	2.984.374	-1,00%	16,27	15,77	16,32	15,78
23/01/2024	2.587.271	1,08%	16,10	15,76	16,23	15,94
22/01/2024	3.254.442	1,35%	15,82	15,63	16,13	15,77
19/01/2024	2.311.711	0,97%	15,45	15,28	15,6808	15,56
18/01/2024	2.111.451	0,20%	15,53	15,28	15,59	15,41
17/01/2024	8.275.906	0,33%	15,49	14,725	15,41	15,38
16/01/2024	3.838.721	-2,48%	15,49	15,255	15,60	15,33
15/01/2024	4.008.094	-2,54%	16,22	15,695	16,29	15,72
12/01/2024	4.008.094	-2,54%	16,22	15,695	16,29	15,72
11/01/2024	5.198.087	-0,12%	16,22	15,68	16,42	16,13
10/01/2024	7.358.230	-0,86%	16,34	15,95	16,53	16,15
09/01/2024	3.416.162	-0,73%	16,39	16,215	16,675	16,28
08/01/2024	5.378.671	-3,87%	16,25	16,14	16,95	16,40
05/01/2024	2.325.935	1,43%	16,77	16,73	17,45	17,06
04/01/2024	2.485.207	-0,24%	16,77	16,49	16,90	16,82
03/01/2024	2.757.367	-5,12%	17,47	16,83	17,48	16,86
02/01/2024	2.368.487	-3,89%	18,69	17,70	18,34	17,77
29/12/2023	1.517.308	-1,75%	18,69	18,4301	18,885	18,49
28/12/2023	1.123.077	0,05%	18,75	18,69	18,9792	18,82
27/12/2023	1.339.949	-0,63%	19,00	18,73	19,05	18,81
26/12/2023	1.314.432	1,34%	18,68	18,625	19,01	18,93
22/12/2023	1.827.876	-1,37%	18,93	18,455	19,10	18,68
21/12/2023	3.889.824	3,22%	18,55	18,41	19,175	18,94
20/12/2023	3.526.616	-2,55%	18,73	18,345	19,39	18,35
19/12/2023	4.401.960	4,26%	18,35	18,215	18,895	18,83
18/12/2023	2.626.553	-1,47%	18,35	17,855	18,39	18,06
15/12/2023	7.007.156	0,22%	18,25	17,78	18,45	18,33
14/12/2023	10.877.917	7,08%	17,53	17,51	18,795	18,29
13/12/2023	3.691.050	7,69%	15,85	15,50	17,16	17,08
12/12/2023	4.331.064	-1,80%	16,15	15,69	16,16	15,86
11/12/2023	4.317.982	3,26%	15,55	15,47	16,18	16,15
08/12/2023	3.757.752	2,63%	15,13	14,97	15,66	15,64
07/12/2023	3.525.054	-1,68%	15,48	15,175	15,57	15,24
06/12/2023	7.105.649	7,04%	14,60	14,43	16,07	15,50
05/12/2023	1.959.754	-1,56%	14,57	14,25	14,57	14,48
04/12/2023	3.366.281	-2,26%	14,96	14,60	15,28	14,71
01/12/2023	5.707.258	4,73%	14,35	13,895	15,14	15,05
30/11/2023	21.871.652	1,06%	14,30	13,9645	14,60	14,37
29/11/2023	4.072.179	1,64%	14,18	13,965	14,30	14,22
28/11/2023	2.762.119	0,79%	13,86	13,65	14,07	13,99
27/11/2023	2.263.944	-2,05%	14,09	13,83	14,275	13,88
24/11/2023	1.379.408	0,11%	14,19	14,02	14,28	14,295
23/11/2023	3.991.336	3,69%	14,00	13,80	14,36	14,35
22/11/2023	3.650.130	3,18%	14,00	13,80	14,36	14,28
21/11/2023	3.277.985	-1,00%	13,82	13,635	13,87	13,84
20/11/2023	3.002.397	4,17%	13,37	13,32	14,10	13,98
17/11/2023	2.495.606	0,83%	13,29	13,195	13,44	13,42
16/11/2023	1.942.494	-2,28%	13,51	13,13	13,51	13,31
15/11/2023	3.712.076	2,48%	13,31	13,29	13,81	13,62
14/11/2023	3.666.032	5,90%	12,85	12,85	13,385	13,29
13/11/2023	3.024.452	-1,65%	12,66	12,465	12,77	12,55
10/11/2023	2.565.581	1,35%	13,10	12,37	12,77	12,76
09/11/2023	3.407.569	-3,23%	13,30	12,4925	13,10	12,59
08/11/2023	3.185.000	-2,40%	13,15	12,985	13,435	13,01
07/11/2023	3.984.111	1,83%	13,61	12,91	13,465	13,33
06/11/2023	4.438.516	-3,96%	12,76	13,09	13,7558	13,09
03/11/2023	5.195.767	6,74%	12,76	12,41	13,7558	13,63
02/11/2023	6.695.530	1,92%	12,76	12,41	12,86	12,77
01/11/2023	7.475.363	-3,32%	12,73	12,36	12,99	12,53
31/10/2023	12.682.584	-16,44%	15,48	12,78	14,90	12,96
30/10/2023	5.448.798	1,11%	15,48	15,10	15,6904	15,51
27/10/2023	2.678.811	-1,77%	15,74	15,145	15,83	15,235
26/10/2023	3.153.968	-1,34%	16,10	15,36	15,86	15,51
25/10/2023	4.917.312	-3,14%	16,10	15,69	16,325	15,72
24/10/2023	3.799.697	1,95%	16,09	16,09	16,56	16,23
23/10/2023	3.623.719	-6,07%	16,75	15,89	16,85	15,9592
20/10/2023	2.774.485	-0,06%	16,95	16,90	17,225	16,99
19/10/2023	2.140.064	-0,53%	17,08	16,96	17,315	17,00
18/10/2023	1.672.090	-1,78%	17,18	17,06	17,33	17,09
17/10/2023	2.920.713	1,46%	17,02	16,97	17,495	17,40
16/10/2023	2.318.819	1,78%	17,00	16,925	17,33	17,15
13/10/2023	2.831.136	-1,17%	17,00	16,71	17,09	16,85
12/10/2023	3.451.470	-2,57%	17,43	16,96	17,465	17,05
11/10/2023	2.872.195	-0,76%	17,00	17,08	17,52	17,04
10/10/2023	2.959.007	1,42%	16,74	16,995	17,41	17,17