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 >
30-12-2022	1.860.702	-0,13%	29,55	29,41	30,27	30,11
29-12-2022	1.643.918	6,05%	29,00	28,61	30,40	30,15
28-12-2022	2.052.746	-0,42%	28,11	28,1035	28,71	28,43
27-12-2022	1.704.131	-0,87%	28,55	27,82	28,91	28,55
23-12-2022	603.846	-1,87%	28,76	28,1199	28,76	28,4088
22-12-2022	2.119.411	-1,23%	28,79	28,15	28,98	28,95
21-12-2022	2.423.599	2,02%	28,84	28,365	29,705	29,31
20-12-2022	2.124.515	2,83%	27,56	27,56	29,045	28,73
19-12-2022	3.922.265	-6,24%	29,48	27,605	29,68	27,94
16-12-2022	3.075.119	-0,47%	29,95	29,48	30,18	29,80
15-12-2022	3.369.978	-4,53%	30,46	29,75	30,91	29,94
14-12-2022	2.763.523	0,93%	30,71	30,71	31,655	31,36
13-12-2022	3.412.533	2,92%	32,07	30,61	32,4066	31,07
12-12-2022	2.562.313	3,96%	29,01	28,91	30,57	30,19
09-12-2022	2.911.606	0,35%	28,40	28,37	29,255	28,60
08-12-2022	2.315.760	0,60%	28,67	28,18	29,52	28,50
07-12-2022	2.164.417	1,29%	28,01	27,96	28,6943	28,33
06-12-2022	7.030.792	-2,54%	28,84	27,62	28,945	27,97
05-12-2022	10.856.254	-1,95%	28,19	28,225	29,55	28,70
02-12-2022	9.821.049	1,25%	28,19	27,90	29,385	29,27
01-12-2022	8.865.447	1,23%	28,53	28,24	29,24	28,91
30-11-2022	11.105.252	7,80%	27,32	26,165	28,65	28,60
29-11-2022	9.225.739	-2,57%	27,32	26,355	27,45	26,53
28-11-2022	4.088.605	-2,00%	27,38	27,045	27,81	27,245
25-11-2022	5.980.842	1,18%	27,24	27,38	28,36	28,3999
24-11-2022	5.214.669	2,60%	27,24	27,26	28,72	28,07
23-11-2022	5.214.669	2,60%	27,24	27,26	28,72	28,07
22-11-2022	7.245.731	-0,55%	27,24	26,16	27,53	27,36
21-11-2022	9.784.970	3,38%	26,72	26,29	27,605	27,51
18-11-2022	9.803.701	1,68%	26,72	25,89	26,86	26,61
17-11-2022	36.274.630	-3,68%	26,19	24,63	26,19	26,17
16-11-2022	49.715.784	-14,04%	31,00	23,29	31,28	27,24
15-11-2022	6.990.480	1,01%	32,43	31,605	32,80	31,655
14-11-2022	1.537.683	-3,75%	29,99	31,265	32,60	31,34
11-11-2022	3.041.663	6,02%	29,99	31,09	33,07	32,56
10-11-2022	3.265.858	10,22%	29,99	29,67	30,97	30,94
09-11-2022	2.049.209	-5,99%	28,05	27,975	29,35	28,09
08-11-2022	3.104.301	4,99%	28,05	27,44	29,62	29,45
07-11-2022	4.396.819	-4,27%	29,57	27,935	29,97	28,03
04-11-2022	4.876.708	-6,34%	31,71	27,9301	31,79	29,27
03-11-2022	4.035.638	1,43%	30,73	30,20	31,67	31,25
02-11-2022	12.280.994	-10,58%	32,00	30,125	34,45	30,76
01-11-2022	2.252.645	-2,31%	45,79	43,24	45,90	43,50
31-10-2022	1.762.594	-1,44%	44,83	43,815	45,33	44,53
28-10-2022	1.426.152	-1,91%	45,22	43,78	45,37	45,23
27-10-2022	1.659.132	0,94%	45,00	45,53	47,46	46,11
26-10-2022	1.760.725	1,22%	45,00	44,70	47,765	45,68
25-10-2022	1.940.499	5,02%	44,82	44,82	46,98	46,68
24-10-2022	1.009.036	-1,99%	44,87	43,10	44,95	44,45
21-10-2022	1.180.021	-0,33%	44,74	42,395	45,02	44,80
20-10-2022	2.376.237	2,46%	44,74	44,36	46,57	44,98
19-10-2022	952.775	-3,29%	45,74	43,92	45,16	44,35
18-10-2022	1.350.486	3,01%	45,74	44,025	45,93	45,13
17-10-2022	1.426.762	4,63%	43,76	43,45	44,90	43,81
14-10-2022	1.625.133	-3,08%	41,66	41,765	44,54	41,87
13-10-2022	1.793.462	-1,44%	41,66	40,92	44,075	43,14
12-10-2022	829.750	1,27%	43,67	42,48	43,90	43,77
11-10-2022	1.473.956	-0,96%	43,45	41,71	44,40	43,22
10-10-2022	1.093.061	-1,71%	44,7879	42,75	44,7879	43,64
07-10-2022	2.398.925	-5,44%	49,10	43,95	47,405	45,58
06-10-2022	2.475.248	3,84%	45,35	45,35	48,76	48,515
05-10-2022	1.697.989	1,83%	45,45	44,92	46,96	46,72
04-10-2022	2.302.923	3,64%	45,10	44,78	45,88	45,88
03-10-2022	2.201.309	5,16%	41,66	41,60	44,01	43,809
30-09-2022	1.412.777	0,02%	41,35	40,94	42,86	41,66
29-09-2022	720.004	-1,49%	41,49	40,72	42,1307	41,66
28-09-2022	1.225.558	4,86%	40,02	40,39	42,69	42,29
27-09-2022	931.991	4,02%	40,02	39,65	41,22	40,33
26-09-2022	1.696.438	-2,12%	39,95	39,15	40,585	39,191
23-09-2022	1.656.893	-0,79%	39,64	38,68	40,29	40,04
22-09-2022	1.431.639	-3,93%	41,59	39,98	42,16	40,36
21-09-2022	1.323.283	0,62%	42,13	41,79	43,51	42,01
20-09-2022	1.814.913	-2,66%	42,43	41,64	43,17	41,75
19-09-2022	1.268.016	2,14%	41,82	41,74	43,13	42,89
16-09-2022	1.924.462	-4,20%	44,29	41,00	42,76	41,99
15-09-2022	2.002.004	-2,38%	44,29	43,77	45,21	43,83
14-09-2022	1.599.407	0,45%	45,00	43,45	45,00	44,90
13-09-2022	1.690.378	-2,10%	43,35	43,08	44,90	44,70
12-09-2022	1.421.580	1,00%	45,00	44,15	45,68	45,66
09-09-2022	2.091.028	4,58%	43,70	43,70	45,60	45,21
08-09-2022	2.977.724	1,24%	42,00	41,65	43,975	43,19
07-09-2022	2.922.811	6,23%	40,62	40,79	42,84	43,50
06-09-2022	3.506.237	-2,59%	41,39	39,91	41,47	40,85
05-09-2022	2.633.580	-2,59%	43,36	40,96	43,48	41,35
02-09-2022	2.633.580	-2,59%	43,36	40,96	43,48	41,35
01-09-2022	2.505.109	-6,54%	44,95	41,55	44,95	42,45
31-08-2022	2.901.516	-1,60%	46,36	44,57	46,67	45,42
30-08-2022	997.703	0,87%	46,68	44,96	46,894	46,16
29-08-2022	1.245.635	-0,74%	45,40	45,25	46,805	45,76
26-08-2022	1.414.443	-3,62%	47,83	45,64	47,84	46,10
25-08-2022	2.824.508	1,49%	47,50	47,20	48,19	47,83
24-08-2022	4.434.008	-4,69%	48,75	46,26	48,75	47,10
23-08-2022	1.973.796	3,85%	47,96	47,86	50,07	49,42
22-08-2022	1.648.945	-4,15%	50,62	47,26	48,94	47,30
19-08-2022	1.994.576	-3,52%	50,62	48,715	50,50	49,35
18-08-2022	975.550	1,05%	50,62	49,77	51,575	51,15
17-08-2022	1.489.192	-1,88%	50,82	50,41	51,645	50,62
16-08-2022	1.338.395	0,90%	50,96	50,28	51,855	51,57
15-08-2022	2.386.589	2,38%	49,87	49,45	51,55	51,11
12-08-2022	984.697	2,25%	49,79	48,93	50,26	49,92