Zscaler Inc (ZS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
729.184 |
0,00%
|
199,09
|
193,37
|
199,79
|
194,93
|
17/07/2024 |
729.184 |
-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
|