Zscaler Inc (ZS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
665.364 |
4,98%
|
196,98
|
194,25
|
207,51
|
207,13
|
| 18/09/2026 |
2.795.625 |
-0,08%
|
199,00
|
192,67
|
199,72
|
197,31
|
| 17/09/2026 |
908.900 |
3,07%
|
192,01
|
188,82
|
198,86
|
197,47
|
| 16/09/2026 |
909.594 |
-1,19%
|
189,46
|
187,89
|
196,12
|
191,58
|
| 15/09/2026 |
1.084.805 |
1,13%
|
188,26
|
188,26
|
196,57
|
193,89
|
| 14/09/2026 |
1.689.864 |
16,52%
|
172,50
|
170,44
|
194,08
|
191,73
|
| 11/09/2026 |
590.205 |
0,65%
|
164,02
|
161,00
|
165,95
|
164,54
|
| 10/09/2026 |
1.017.442 |
-1,58%
|
165,43
|
162,14
|
169,00
|
163,48
|
| 09/09/2026 |
874.649 |
2,57%
|
161,80
|
161,26
|
169,10
|
166,10
|
| 08/09/2026 |
1.207.864 |
-4,63%
|
165,08
|
159,24
|
165,08
|
161,94
|
| 04/09/2026 |
1.901.100 |
-4,50%
|
166,49
|
165,14
|
177,14
|
169,80
|
| 03/09/2026 |
2.097.609 |
2,94%
|
179,20
|
173,93
|
179,88
|
177,80
|
| 02/09/2026 |
893.187 |
-3,16%
|
176,99
|
171,39
|
177,60
|
172,73
|
| 01/09/2026 |
667.216 |
-5,32%
|
184,64
|
176,42
|
186,00
|
178,37
|
| 31/08/2026 |
969.517 |
2,26%
|
184,02
|
183,99
|
190,36
|
188,385
|
| 28/08/2026 |
581.173 |
-1,64%
|
186,17
|
181,63
|
187,99
|
184,23
|
| 27/08/2026 |
1.341.177 |
9,98%
|
179,12
|
177,68
|
189,81
|
187,30
|
| 26/08/2026 |
681.651 |
1,12%
|
161,63
|
160,90
|
170,94
|
170,31
|
| 25/08/2026 |
577.142 |
-4,34%
|
175,00
|
166,76
|
176,81
|
168,42
|
| 24/08/2026 |
424.421 |
-3,13%
|
180,00
|
175,61
|
181,05
|
176,06
|
| 21/08/2026 |
497.684 |
3,88%
|
175,23
|
172,60
|
182,01
|
181,745
|
| 20/08/2026 |
608.209 |
-5,23%
|
183,83
|
174,60
|
184,78
|
174,95
|
| 19/08/2026 |
455.555 |
-0,59%
|
186,70
|
181,78
|
188,73
|
184,60
|
| 18/08/2026 |
747.139 |
0,68%
|
185,29
|
184,44
|
190,90
|
185,70
|
| 17/08/2026 |
914.799 |
0,46%
|
187,74
|
182,93
|
190,30
|
184,44
|
| 14/08/2026 |
687.382 |
-2,43%
|
190,00
|
183,33
|
190,26
|
183,60
|
| 13/08/2026 |
656.498 |
6,12%
|
179,00
|
177,36
|
188,83
|
188,18
|
| 12/08/2026 |
533.652 |
-0,69%
|
174,23
|
173,52
|
178,71
|
177,32
|
| 11/08/2026 |
695.829 |
1,06%
|
175,45
|
173,00
|
180,75
|
178,55
|
| 10/08/2026 |
1.300.960 |
4,74%
|
168,74
|
168,00
|
177,93
|
176,68
|
| 07/08/2026 |
620.024 |
3,74%
|
168,00
|
165,00
|
169,65
|
168,68
|
| 06/08/2026 |
665.504 |
0,59%
|
156,02
|
155,78
|
163,00
|
162,60
|
| 05/08/2026 |
664.704 |
-0,96%
|
165,25
|
161,00
|
166,88
|
161,65
|
| 04/08/2026 |
854.595 |
5,67%
|
153,80
|
153,74
|
163,46
|
163,22
|
| 03/08/2026 |
987.609 |
2,16%
|
153,92
|
151,26
|
155,87
|
154,46
|
| 31/07/2026 |
888.829 |
1,89%
|
148,50
|
145,11
|
152,50
|
151,20
|
| 30/07/2026 |
1.033.232 |
-3,50%
|
149,79
|
144,05
|
151,46
|
148,39
|
| 29/07/2026 |
623.954 |
1,41%
|
151,07
|
150,44
|
156,54
|
153,77
|
| 28/07/2026 |
743.592 |
2,94%
|
147,10
|
142,98
|
154,20
|
151,63
|
| 27/07/2026 |
702.241 |
3,50%
|
146,64
|
144,125
|
149,45
|
147,30
|
| 24/07/2026 |
405.911 |
1,88%
|
141,93
|
139,81
|
143,06
|
142,32
|
| 23/07/2026 |
551.446 |
-1,80%
|
143,97
|
139,28
|
144,00
|
139,70
|
| 22/07/2026 |
587.653 |
-4,34%
|
149,97
|
141,14
|
150,04
|
142,26
|
| 21/07/2026 |
600.715 |
-0,73%
|
147,77
|
147,00
|
151,04
|
148,72
|
| 20/07/2026 |
517.367 |
-0,08%
|
147,10
|
146,97
|
153,06
|
149,82
|
| 17/07/2026 |
869.368 |
2,40%
|
145,73
|
145,50
|
153,29
|
149,94
|
| 16/07/2026 |
809.899 |
-1,19%
|
150,00
|
144,96
|
151,00
|
146,43
|
| 15/07/2026 |
776.924 |
-2,56%
|
154,22
|
147,215
|
156,89
|
148,19
|
| 14/07/2026 |
1.084.318 |
7,24%
|
139,57
|
139,41
|
155,22
|
152,09
|
| 13/07/2026 |
510.749 |
1,83%
|
140,16
|
138,50
|
143,01
|
141,82
|
| 10/07/2026 |
974.364 |
-5,34%
|
147,12
|
138,62
|
148,51
|
139,27
|
| 09/07/2026 |
955.786 |
2,49%
|
140,00
|
139,00
|
147,57
|
147,12
|
| 08/07/2026 |
942.575 |
-3,98%
|
146,42
|
142,12
|
149,00
|
143,55
|
| 07/07/2026 |
815.566 |
-0,61%
|
152,74
|
147,855
|
155,35
|
149,50
|
| 06/07/2026 |
711.442 |
2,10%
|
144,11
|
143,65
|
152,42
|
150,42
|
| 02/07/2026 |
731.603 |
0,60%
|
145,33
|
145,045
|
148,31
|
147,33
|
| 01/07/2026 |
1.083.295 |
3,75%
|
144,25
|
143,68
|
149,56
|
146,45
|
| 30/06/2026 |
837.055 |
2,58%
|
134,95
|
134,92
|
142,03
|
141,15
|
| 29/06/2026 |
1.042.758 |
4,04%
|
134,49
|
133,55
|
140,40
|
137,60
|
| 26/06/2026 |
1.451.443 |
6,83%
|
125,23
|
125,23
|
132,52
|
132,26
|
| 25/06/2026 |
667.474 |
-2,73%
|
126,70
|
122,50
|
126,86
|
123,80
|
| 24/06/2026 |
699.050 |
0,87%
|
125,45
|
124,93
|
130,50
|
127,27
|
| 23/06/2026 |
790.255 |
1,70%
|
124,39
|
124,25
|
129,40
|
126,17
|
| 22/06/2026 |
1.023.962 |
-0,63%
|
122,60
|
121,77
|
129,57
|
124,06
|
| 18/06/2026 |
7.885.261 |
0,38%
|
123,34
|
119,92
|
125,50
|
124,85
|
| 17/06/2026 |
931.436 |
-2,24%
|
125,50
|
123,42
|
128,00
|
124,38
|
| 16/06/2026 |
1.086.478 |
-2,45%
|
128,24
|
123,65
|
128,51
|
127,23
|
| 15/06/2026 |
1.048.487 |
0,69%
|
129,61
|
127,54
|
132,78
|
130,42
|
| 12/06/2026 |
1.561.588 |
2,70%
|
124,68
|
119,50
|
129,88
|
129,52
|
| 11/06/2026 |
1.211.522 |
1,11%
|
122,00
|
119,99
|
126,35
|
126,11
|
| 10/06/2026 |
1.346.047 |
-0,88%
|
123,81
|
122,50
|
128,805
|
124,73
|
| 09/06/2026 |
1.254.916 |
-2,64%
|
128,11
|
120,95
|
130,08
|
125,84
|
| 08/06/2026 |
1.077.365 |
-1,17%
|
130,80
|
127,79
|
132,01
|
129,25
|
| 05/06/2026 |
1.404.973 |
-3,31%
|
133,95
|
129,00
|
137,09
|
130,78
|
| 04/06/2026 |
1.221.297 |
0,66%
|
136,03
|
132,67
|
137,50
|
135,26
|
| 03/06/2026 |
1.948.282 |
-6,78%
|
142,47
|
133,535
|
142,47
|
134,37
|
| 02/06/2026 |
2.124.266 |
-7,42%
|
149,17
|
140,00
|
151,00
|
144,15
|
| 01/06/2026 |
2.567.812 |
11,44%
|
144,50
|
144,00
|
157,69
|
155,71
|
| 29/05/2026 |
3.108.167 |
7,45%
|
131,38
|
130,37
|
139,895
|
139,73
|
| 28/05/2026 |
3.365.291 |
2,87%
|
126,51
|
122,32
|
133,20
|
130,04
|
| 27/05/2026 |
5.772.253 |
-31,52%
|
136,63
|
125,69
|
139,53
|
126,41
|
| 26/05/2026 |
3.243.304 |
1,22%
|
183,00
|
181,875
|
191,18
|
184,60
|
| 22/05/2026 |
1.216.499 |
6,64%
|
174,48
|
174,48
|
183,00
|
182,37
|
| 21/05/2026 |
728.152 |
-1,97%
|
171,26
|
168,73
|
174,00
|
171,01
|
| 20/05/2026 |
848.298 |
-0,46%
|
168,37
|
168,25
|
174,78
|
174,45
|
| 19/05/2026 |
1.115.501 |
0,32%
|
178,14
|
173,99
|
182,64
|
175,25
|
| 18/05/2026 |
1.872.285 |
8,47%
|
163,36
|
162,50
|
178,10
|
174,69
|
| 15/05/2026 |
1.293.816 |
4,78%
|
156,29
|
152,21
|
162,69
|
161,05
|
| 14/05/2026 |
1.092.653 |
0,83%
|
153,36
|
146,62
|
158,02
|
153,70
|
| 13/05/2026 |
1.508.216 |
4,28%
|
144,69
|
143,10
|
153,90
|
152,43
|
| 12/05/2026 |
757.721 |
-1,81%
|
149,35
|
145,76
|
150,50
|
146,17
|
| 11/05/2026 |
814.125 |
-2,14%
|
150,73
|
147,75
|
153,01
|
148,87
|
| 08/05/2026 |
1.215.351 |
-0,43%
|
149,34
|
145,11
|
152,16
|
152,13
|
| 07/05/2026 |
1.023.931 |
10,06%
|
147,85
|
147,82
|
153,43
|
152,79
|
| 06/05/2026 |
964.780 |
-1,79%
|
138,69
|
134,80
|
139,72
|
138,83
|
| 05/05/2026 |
691.994 |
-0,59%
|
143,52
|
139,00
|
143,79
|
141,36
|
| 04/05/2026 |
701.458 |
1,71%
|
140,40
|
139,72
|
144,82
|
142,20
|
| 01/05/2026 |
878.456 |
6,99%
|
135,35
|
132,00
|
140,99
|
139,81
|
| 30/04/2026 |
793.571 |
-3,01%
|
132,56
|
127,81
|
132,66
|
130,68
|
| 29/04/2026 |
583.921 |
-0,98%
|
135,12
|
131,88
|
135,70
|
134,73
|
