Zscaler Inc (ZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	728.954	0,00%	199,09	193,37	199,79	194,93
17/07/2024	728.954	-4,03%	199,09	193,37	199,79	194,93
16/07/2024	672.216	-0,66%	201,94	197,56	205,14	203,12
15/07/2024	804.851	1,27%	202,65	200,51	208,10	204,47
12/07/2024	785.940	3,05%	196,16	195,80	202,97	201,90
11/07/2024	539.876	-0,74%	198,30	194,40	203,38	195,92
10/07/2024	616.734	0,01%	197,75	191,21	197,95	197,37
09/07/2024	448.509	-2,12%	201,32	194,73	202,68	197,36
08/07/2024	598.836	-0,01%	200,77	195,50	201,91	201,63
05/07/2024	530.359	1,64%	198,00	198,00	203,725	201,65
04/07/2024	272.165	0,00%	196,99	196,99	200,21	198,40
03/07/2024	272.165	0,89%	196,99	196,99	200,21	198,40
02/07/2024	665.304	-0,99%	197,18	194,87	199,22	196,66
01/07/2024	1.053.222	3,35%	193,00	191,80	198,88	198,62
28/06/2024	1.131.960	1,58%	189,88	189,00	193,94	192,19
27/06/2024	858.978	5,75%	179,84	179,71	191,92	189,20
26/06/2024	730.293	-1,97%	182,01	177,78	182,01	178,92
25/06/2024	628.137	0,81%	181,15	179,81	183,53	182,52
24/06/2024	590.806	0,84%	177,92	177,57	181,42	181,06
21/06/2024	1.963.411	0,54%	179,00	176,42	180,21	179,55
20/06/2024	821.552	-0,46%	179,61	175,18	179,75	178,58
19/06/2024	746.952	0,00%	183,51	178,97	183,51	179,41
18/06/2024	746.952	-2,61%	183,51	178,97	183,51	179,41
17/06/2024	1.274.190	0,09%	183,00	180,76	185,58	184,38
14/06/2024	1.538.486	1,75%	185,01	182,16	186,00	184,21
13/06/2024	1.622.033	-4,87%	189,15	179,77	189,16	179,64
12/06/2024	1.819.041	0,63%	190,29	187,13	193,27	188,83
11/06/2024	1.460.422	2,04%	181,05	184,40	189,13	187,66
10/06/2024	2.004.729	1,61%	181,05	181,05	188,2449	183,91
07/06/2024	1.536.600	1,38%	178,50	176,50	181,8144	181,40
06/06/2024	1.725.709	2,50%	174,57	173,63	180,18	178,93
05/06/2024	1.811.672	3,21%	168,75	170,89	176,80	174,57
04/06/2024	1.500.446	0,07%	168,75	166,12	170,8104	169,14
03/06/2024	2.439.165	-0,55%	170,35	166,17	172,09	169,02
31/05/2024	6.301.157	8,49%	183,00	163,44	183,70	169,9556
30/05/2024	2.616.849	-4,48%	162,50	155,25	162,91	157,00
29/05/2024	1.285.479	0,13%	170,90	160,785	166,60	164,37
28/05/2024	2.736.736	-4,34%	170,90	161,29	172,69	164,20
27/05/2024	388.393	0,00%	171,00	170,89	173,75	171,64
24/05/2024	388.393	-1,45%	171,00	170,89	173,75	171,64
23/05/2024	754.026	-1,29%	178,05	170,83	176,00	171,91
22/05/2024	1.117.295	-1,59%	178,05	172,75	176,85	174,16
21/05/2024	1.265.082	-2,00%	178,05	174,35	178,99	176,98
20/05/2024	840.738	0,97%	178,86	178,1968	181,10	180,60
17/05/2024	904.448	-0,25%	179,93	177,855	180,50	178,86
16/05/2024	1.036.776	-1,01%	180,00	178,93	182,06	179,31
15/05/2024	839.638	2,44%	180,00	178,425	183,275	181,13
14/05/2024	709.283	1,04%	175,87	175,39	178,23	176,82
13/05/2024	692.116	0,22%	176,26	173,67	176,95	175,00
10/05/2024	916.587	1,55%	173,00	171,75	175,1656	174,62
09/05/2024	1.419.109	0,56%	171,84	170,00	174,14	171,96
08/05/2024	2.259.788	-3,65%	176,88	164,41	175,425	170,44
07/05/2024	883.736	-0,70%	176,88	173,54	178,89	176,89
06/05/2024	808.270	0,58%	178,00	175,88	178,86	178,14
03/05/2024	1.610.468	0,42%	177,77	171,50	178,64	177,11
02/05/2024	562.885	2,27%	177,84	171,58	176,40	176,22
01/05/2024	659.189	-0,36%	177,84	170,9562	177,015	172,31
30/04/2024	830.614	-2,26%	177,84	172,005	178,53	175,00
29/04/2024	864.945	1,12%	177,84	177,141	179,97	179,04
26/04/2024	839.577	1,28%	176,51	175,0836	179,90	177,05
25/04/2024	614.099	-1,55%	173,67	172,44	176,4201	174,71
24/04/2024	783.831	-0,51%	179,14	176,04	181,80	176,02
23/04/2024	1.476.178	3,67%	170,00	171,35	178,25	177,2369
22/04/2024	876.801	1,04%	170,00	166,76	172,16	170,97
19/04/2024	1.348.785	-2,17%	172,00	167,18	172,185	169,21
18/04/2024	945.185	-0,06%	178,36	172,75	178,36	172,86
17/04/2024	752.316	-0,78%	174,07	172,72	176,17	172,96
16/04/2024	1.002.096	-0,01%	174,07	173,02	176,21	174,835
15/04/2024	1.632.855	-3,62%	181,73	173,74	181,73	174,85
12/04/2024	825.193	-1,82%	182,49	180,42	183,87	181,41
11/04/2024	806.672	0,45%	185,37	182,88	185,72	184,78
10/04/2024	1.056.603	-2,41%	183,32	181,725	185,36	183,95
09/04/2024	1.145.098	2,81%	183,32	184,83	188,62	188,8799
08/04/2024	694.262	0,20%	183,32	181,24	184,30	183,71
05/04/2024	876.369	0,73%	182,18	181,5025	185,25	183,34
04/04/2024	1.700.887	-1,66%	188,05	181,125	188,68	183,22
03/04/2024	915.269	-0,92%	187,34	185,8401	189,08	187,00
02/04/2024	896.051	-1,76%	186,81	185,67	190,02	188,74
01/04/2024	879.882	-0,38%	191,29	189,5906	193,78	191,90
28/03/2024	974.664	-0,44%	191,29	190,75	194,18	192,63
27/03/2024	866.114	-1,10%	194,84	192,55	197,7633	193,48
26/03/2024	994.924	0,80%	194,84	192,5102	196,01	195,63
25/03/2024	821.142	-0,45%	194,84	192,66	195,67	194,07
22/03/2024	1.171.273	-1,58%	197,50	193,27	199,00	194,95
21/03/2024	1.116.558	0,39%	199,55	196,46	202,61	198,07
20/03/2024	1.262.847	1,06%	196,26	193,865	197,885	197,30
19/03/2024	1.364.719	-0,36%	193,44	190,39	196,00	195,24
18/03/2024	1.418.720	0,98%	194,00	191,27	197,30	195,94
15/03/2024	1.701.173	-2,41%	198,48	193,50	199,705	194,03
14/03/2024	712.001	-1,29%	200,17	197,1601	202,13	198,83
13/03/2024	1.234.312	0,09%	200,17	199,13	204,43	201,43
12/03/2024	1.676.954	0,25%	201,14	199,00	205,34	201,24
11/03/2024	1.047.745	1,03%	201,14	195,6609	201,85	200,74
08/03/2024	1.936.105	-1,28%	201,14	197,89	204,55	198,69
07/03/2024	2.398.000	-0,57%	202,42	197,02	202,8799	201,27
06/03/2024	2.629.499	-1,91%	214,62	200,81	217,17	202,42
05/03/2024	3.201.500	-3,37%	209,94	199,29	209,97	207,00
04/03/2024	2.603.793	-2,16%	220,12	212,6301	221,62	214,50
01/03/2024	7.292.511	-9,41%	227,00	215,00	227,30	219,20
29/02/2024	3.139.728	1,23%	240,50	235,841	243,93	240,21