ZoomInfo TechNologies Inc Class A (ZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.578.760	5,25%	23,93	23,89	25,47	25,25
19-05-2023	2.507.356	-0,29%	24,05	23,405	24,385	23,99
18-05-2023	2.820.545	6,98%	22,82	22,81	24,09	24,06
17-05-2023	2.115.126	-1,14%	22,72	22,245	22,94	22,49
16-05-2023	5.351.518	4,50%	21,62	21,59	23,87	22,75
15-05-2023	1.734.139	5,63%	20,56	20,50	21,805	21,77
12-05-2023	2.546.625	-2,74%	21,24	20,445	21,24	20,61
11-05-2023	1.561.492	0,43%	21,25	20,75	21,25	21,19
10-05-2023	2.606.131	3,23%	20,70	20,56	21,1175	21,10
09-05-2023	4.476.483	-3,17%	20,86	20,41	21,09	20,44
08-05-2023	2.876.194	2,73%	20,58	20,335	21,16	21,11
05-05-2023	3.363.951	-0,10%	20,73	20,525	21,12	20,55
04-05-2023	3.037.691	-4,10%	21,75	20,50	22,155	20,57
03-05-2023	3.192.398	-2,41%	21,98	21,29	22,345	21,45
02-05-2023	7.340.331	1,29%	23,30	21,73	23,35	21,98
01-05-2023	3.633.788	-0,96%	21,75	21,395	21,92	21,70
28-04-2023	5.032.481	2,15%	21,10	20,88	22,035	21,91
27-04-2023	3.059.028	0,80%	21,53	21,005	21,68	21,45
26-04-2023	2.221.784	0,24%	21,54	21,185	21,85	21,28
25-04-2023	3.590.042	-1,26%	21,46	21,14	21,73	21,23
24-04-2023	2.144.133	-2,23%	21,94	21,1909	22,01	21,50
21-04-2023	2.473.466	2,47%	21,50	21,44	22,09	21,99
20-04-2023	2.111.651	-2,10%	21,67	21,365	22,005	21,46
19-04-2023	2.111.969	0,50%	21,50	21,50	22,19	21,92
18-04-2023	4.387.139	-2,68%	22,53	21,45	22,53	21,81
17-04-2023	3.034.967	1,17%	22,15	22,01	22,825	22,41
14-04-2023	1.610.888	-1,99%	22,36	21,865	22,63	22,15
13-04-2023	2.086.536	0,36%	22,67	22,56	23,29	22,60
12-04-2023	1.179.307	-2,26%	23,53	22,51	23,67	22,52
11-04-2023	1.594.814	-0,17%	23,12	22,955	23,32	23,04
10-04-2023	1.275.508	-0,13%	22,60	22,60	23,31	23,08
06-04-2023	3.750.546	0,52%	22,87	22,52	23,275	23,11
05-04-2023	2.449.120	-4,33%	23,69	22,6101	23,72	22,99
04-04-2023	2.354.608	-2,16%	24,72	23,955	24,84	24,03
03-04-2023	1.484.838	-0,61%	24,43	24,00	24,81	24,56
31-03-2023	3.070.478	1,19%	24,54	24,36	25,195	24,71
30-03-2023	1.555.176	1,16%	24,43	24,25	24,75	24,42
29-03-2023	2.038.518	4,23%	23,51	23,44	24,275	24,14
28-03-2023	1.650.206	0,39%	23,01	22,86	23,33	23,16
27-03-2023	2.542.283	-0,48%	23,18	22,61	23,235	23,07
24-03-2023	1.463.830	-0,69%	23,22	22,585	23,31	23,18
23-03-2023	1.697.038	-0,64%	23,82	23,285	24,16	23,34
22-03-2023	1.876.665	-2,41%	23,95	23,45	24,40	23,49
21-03-2023	1.982.172	2,34%	23,79	23,64	24,18	24,07
20-03-2023	3.267.064	-1,01%	23,54	22,97	23,68	23,52
17-03-2023	3.393.008	3,58%	22,70	22,70	23,85	23,76
16-03-2023	3.159.672	3,24%	22,25	22,0401	23,05	22,94
15-03-2023	4.409.933	4,03%	21,01	20,88	22,445	22,22
14-03-2023	4.407.283	-0,28%	22,66	21,26	22,77	21,36
13-03-2023	9.305.644	-1,97%	21,89	20,81	21,965	21,42
10-03-2023	7.636.695	-9,64%	23,95	21,715	24,02	21,85
09-03-2023	3.364.982	-1,79%	24,50	23,945	24,82	24,18
08-03-2023	1.210.237	-1,56%	24,98	24,48	25,22	24,62
07-03-2023	1.361.009	-2,19%	25,84	25,00	26,045	25,01
06-03-2023	2.102.801	-1,08%	25,99	25,54	26,36	25,57
03-03-2023	2.437.836	4,32%	25,13	25,16	26,27	25,85
02-03-2023	1.642.281	1,77%	24,07	24,02	25,035	24,78
01-03-2023	1.867.795	0,75%	24,42	24,305	24,75	24,35
28-02-2023	3.898.077	-1,99%	24,62	24,075	24,79	24,17
27-02-2023	3.253.892	-2,10%	25,52	24,42	25,60	24,66
24-02-2023	1.358.468	-3,19%	25,41	25,05	25,62	25,19
23-02-2023	2.483.430	0,27%	26,38	25,58	26,46	26,02
22-02-2023	1.508.325	1,69%	25,73	25,52	26,14	25,95
21-02-2023	1.515.245	-0,74%	25,29	25,07	25,665	25,52
20-02-2023	2.260.707	-2,61%	26,18	25,25	26,18	25,71
17-02-2023	2.260.707	-2,61%	26,18	25,25	26,18	25,71
16-02-2023	2.144.361	-6,68%	27,47	26,38	27,61	26,40
15-02-2023	6.726.454	5,29%	26,91	26,635	28,53	28,29
14-02-2023	2.527.414	0,98%	26,46	26,25	27,45	26,87
13-02-2023	4.076.664	0,78%	26,04	25,68	26,77	26,00
10-02-2023	3.195.901	-6,42%	27,27	25,775	27,335	25,80
09-02-2023	2.979.534	-1,71%	28,50	27,29	28,92	27,57
08-02-2023	4.786.493	-7,24%	29,90	27,89	30,00	28,05
07-02-2023	10.058.656	5,29%	26,54	26,18	30,98	30,24
06-02-2023	4.940.154	0,79%	28,68	28,47	29,32	29,30
03-02-2023	2.448.179	-0,40%	28,97	28,835	29,95	30,00
02-02-2023	3.315.297	6,08%	29,59	28,99	30,26	30,12
01-02-2023	5.726.457	0,58%	27,63	27,27	28,58	28,395
31-01-2023	2.087.471	2,81%	27,50	27,435	28,24	28,16
30-01-2023	1.529.506	-0,80%	27,26	26,92	27,70	27,39
27-01-2023	2.172.617	0,40%	27,30	27,12	27,955	27,61
26-01-2023	1.998.267	5,00%	26,89	26,39	27,54	27,50
25-01-2023	1.876.164	-2,02%	26,03	25,04	26,42	26,19
24-01-2023	1.545.970	-1,00%	26,49	26,42	27,25	26,73
23-01-2023	1.905.775	4,29%	25,90	25,76	27,18	27,00
20-01-2023	4.004.583	0,00%	25,75	25,605	26,23	25,63
19-01-2023	1.492.865	-2,40%	25,84	25,52	26,23	25,63
18-01-2023	2.410.215	-0,49%	26,56	26,105	26,96	26,26
17-01-2023	4.800.765	1,65%	26,03	25,51	26,63	26,44
16-01-2023	2.086.433	0,35%	25,65	25,05	26,075	25,82
13-01-2023	2.086.433	0,35%	25,65	25,05	26,075	25,82
12-01-2023	3.264.928	-2,38%	26,27	25,13	26,48	25,80
11-01-2023	6.065.567	3,77%	25,78	25,42	26,475	26,43
10-01-2023	6.156.261	-2,43%	25,39	24,935	26,285	25,35
09-01-2023	5.798.568	3,47%	25,16	24,85	26,155	25,98
06-01-2023	6.074.037	-3,16%	26,00	24,685	26,014	25,11
05-01-2023	5.560.603	-6,63%	27,47	25,395	27,47	25,93
04-01-2023	5.912.692	-5,67%	28,46	27,60	28,57	27,77
03-01-2023	2.249.036	-2,23%	30,61	29,41	31,05	29,44
02-01-2023	1.860.702	-0,13%	29,55	29,41	30,27	30,11