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 > >>
09/10/2023	2.455.731	0,00%	16,40	16,7012	16,975	16,93
06/10/2023	2.611.443	2,48%	16,40	16,37	17,0286	16,93
05/10/2023	6.693.037	-1,37%	16,72	16,495	16,81	16,52
04/10/2023	2.920.635	2,76%	16,35	16,295	16,77	16,75
03/10/2023	3.053.099	0,87%	16,00	16,00	16,505	16,30
02/10/2023	3.855.934	-1,46%	16,42	16,06	16,575	16,16
29/09/2023	2.598.991	0,37%	16,55	16,32	16,79	16,40
28/09/2023	2.463.752	0,74%	16,18	15,975	16,535	16,34
27/09/2023	2.872.725	2,79%	15,97	15,82	16,245	16,22
26/09/2023	2.614.128	-1,68%	15,97	15,73	16,03	15,78
25/09/2023	3.006.337	1,20%	15,83	15,60	16,165	16,05
22/09/2023	2.927.499	0,83%	15,83	15,60	16,015	15,86
21/09/2023	5.705.265	-1,44%	15,74	15,53	15,905	15,73
20/09/2023	4.035.850	-3,45%	16,68	15,955	16,68	15,96
19/09/2023	4.578.333	-2,94%	17,22	16,39	16,92	16,53
18/09/2023	3.723.855	-1,10%	17,22	17,00	17,495	17,03
15/09/2023	9.318.536	-0,17%	17,26	17,045	17,34	17,22
14/09/2023	2.882.908	0,47%	17,71	17,105	17,445	17,25
13/09/2023	3.053.039	-3,54%	17,40	17,14	17,79	17,17
12/09/2023	2.924.949	1,71%	17,40	17,38	17,9181	17,80
11/09/2023	2.555.024	-0,51%	17,80	17,455	17,84	17,50
08/09/2023	3.169.339	-1,29%	17,80	17,43	17,865	17,59
07/09/2023	2.583.338	-0,28%	18,14	17,59	18,135	17,82
06/09/2023	2.338.772	-1,33%	18,14	17,7725	18,14	17,87
05/09/2023	2.935.955	-2,53%	18,08	17,91	18,30	18,11
04/09/2023	4.312.709	3,11%	18,18	18,15	18,63	18,58
01/09/2023	4.312.709	3,11%	18,18	18,15	18,63	18,58
31/08/2023	3.395.635	1,29%	17,92	17,90	18,33	18,02
30/08/2023	3.861.913	-0,28%	17,86	17,71	18,04	17,79
29/08/2023	2.826.573	-0,22%	18,00	17,73	17,985	17,84
28/08/2023	2.048.036	-0,17%	18,00	17,84	18,2194	17,88
25/08/2023	3.224.089	-0,39%	18,02	17,85	18,155	17,91
24/08/2023	2.805.224	-1,70%	18,41	17,83	18,44	17,98
23/08/2023	3.561.828	2,12%	17,65	17,85	18,5375	18,29
22/08/2023	4.307.849	2,05%	17,65	17,53	17,97	17,91
21/08/2023	3.212.228	0,69%	17,35	17,34	17,675	17,55
18/08/2023	3.988.948	-1,53%	17,50	17,34	17,71	17,43
17/08/2023	2.963.450	-1,67%	17,93	17,695	18,08	17,70
16/08/2023	3.228.967	-1,26%	18,29	17,98	18,27	18,00
15/08/2023	2.587.468	-0,98%	18,29	18,19	18,635	18,23
14/08/2023	3.194.086	-1,92%	18,29	18,33	18,76	18,41
11/08/2023	3.376.202	2,01%	18,29	18,25	18,85	18,77
10/08/2023	5.222.899	0,38%	18,51	18,25	18,66	18,40
09/08/2023	3.363.278	-0,65%	18,49	18,18	18,55	18,33
08/08/2023	4.661.150	-0,38%	18,17	18,00	18,46	18,45
07/08/2023	3.319.747	0,11%	18,78	18,22	18,57	18,52
04/08/2023	5.240.909	-0,80%	18,78	18,355	18,8916	18,501
03/08/2023	8.435.118	1,85%	18,30	18,25	18,80	18,74
02/08/2023	10.667.487	-1,50%	18,40	18,31	19,02	18,39
01/08/2023	22.929.820	-26,48%	20,75	18,56	20,75	18,80
31/07/2023	4.956.513	-1,28%	25,99	25,445	26,23	25,44
28/07/2023	2.942.349	2,75%	25,52	25,455	26,0575	25,77
27/07/2023	2.729.829	-1,72%	25,31	24,91	26,08	25,08
26/07/2023	2.956.403	0,99%	25,31	25,12	25,64	25,52
25/07/2023	2.691.056	-2,13%	25,81	25,055	25,84	25,27
24/07/2023	3.452.524	-3,22%	25,86	25,545	26,19	25,82
21/07/2023	3.297.350	-1,26%	27,19	26,54	27,43	26,68
20/07/2023	2.990.297	-6,34%	28,49	27,00	28,73	27,02
19/07/2023	4.475.975	-0,35%	29,45	28,635	30,155	28,85
18/07/2023	2.351.484	0,21%	28,90	28,505	29,055	28,95
17/07/2023	4.159.578	5,86%	27,16	27,14	29,015	28,89
14/07/2023	2.977.731	-2,74%	28,17	27,255	28,27	27,29
13/07/2023	1.927.772	1,81%	27,98	27,86	28,22	28,06
12/07/2023	3.875.756	2,45%	26,00	27,20	27,71	27,56
11/07/2023	2.177.211	4,06%	26,00	25,92	26,96	26,90
10/07/2023	1.889.265	1,29%	24,95	25,075	25,89	25,85
07/07/2023	1.759.994	2,74%	24,95	24,95	25,78	25,52
06/07/2023	1.797.257	-2,51%	26,09	24,695	25,22	24,84
05/07/2023	2.512.087	-2,67%	26,09	25,175	26,05	25,48
04/07/2023	1.899.064	2,52%	25,50	25,31	26,27	26,03
03/07/2023	1.899.064	2,52%	25,50	25,31	26,27	26,03
30/06/2023	2.430.576	-2,65%	26,34	25,39	26,39	25,39
29/06/2023	3.995.758	1,84%	25,62	25,51	26,12	26,08
28/06/2023	4.542.597	6,09%	25,66	24,9475	25,69	25,61
27/06/2023	2.757.330	-1,58%	24,76	23,9795	24,87	24,23
26/06/2023	4.904.509	2,63%	23,92	23,83	24,98	24,62
23/06/2023	8.684.684	-1,15%	23,66	23,50	24,27	23,99
22/06/2023	3.536.827	1,25%	23,60	23,53	24,475	24,27
21/06/2023	6.574.907	-9,77%	26,08	23,90	26,27	23,91
20/06/2023	3.140.542	-1,19%	26,58	25,735	26,74	26,50
19/06/2023	41.378.991	-5,56%	26,75	25,4527	27,03	26,82
16/06/2023	41.378.991	-5,56%	26,75	25,4527	27,03	26,82
15/06/2023	2.501.265	2,71%	27,35	27,28	28,515	28,40
14/06/2023	3.938.911	-2,85%	28,30	27,375	28,755	27,65
13/06/2023	4.116.407	6,63%	27,00	26,91	28,50	28,46
12/06/2023	2.407.237	2,07%	26,18	26,18	26,81	26,69
09/06/2023	3.250.555	1,00%	26,00	25,98	26,855	26,15
08/06/2023	3.254.949	-3,14%	27,00	25,855	26,66	25,89
07/06/2023	4.083.123	-0,11%	27,00	26,463	27,23	26,73
06/06/2023	2.486.945	0,79%	26,47	26,295	27,06	26,76
05/06/2023	4.498.389	0,38%	27,00	25,70	27,00	26,55
02/06/2023	3.243.409	2,08%	26,00	25,885	26,63	26,45
01/06/2023	4.167.205	4,77%	24,55	24,39	25,995	25,91
31/05/2023	3.140.184	5,32%	23,78	23,78	24,99	24,73
30/05/2023	3.140.184	5,32%	23,78	23,78	24,99	24,73
29/05/2023	1.966.811	1,78%	23,10	23,10	23,635	23,48
26/05/2023	1.966.811	1,78%	23,10	23,10	23,635	23,48
25/05/2023	2.686.987	-5,10%	24,35	23,04	24,50	23,07
24/05/2023	1.729.277	-1,74%	24,44	24,18	24,65	24,31
23/05/2023	2.571.204	-2,02%	25,15	24,68	25,435	24,74