Zscaler Inc (ZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.186.709	-2,14%	240,10	236,50	242,47	237,29
27/02/2024	1.461.491	0,66%	244,00	242,02	251,38	243,29
26/02/2024	1.669.172	3,01%	239,99	236,9229	246,00	242,30
23/02/2024	1.969.433	4,02%	229,88	228,3425	240,70	235,23
22/02/2024	2.128.700	5,65%	224,51	218,91	229,34	226,00
21/02/2024	4.917.912	-14,03%	213,00	202,50	216,505	214,09
20/02/2024	1.104.970	-1,47%	251,94	240,96	251,94	249,04
19/02/2024	425.700	0,00%	253,41	248,68	254,62	252,75
16/02/2024	425.700	-0,21%	253,41	248,68	254,62	252,75
15/02/2024	646.832	-0,04%	255,00	247,00	255,00	253,16
14/02/2024	966.802	3,13%	247,66	246,65	253,54	250,39
13/02/2024	1.961.031	-4,36%	253,70	237,6218	247,67	242,80
12/02/2024	1.051.282	-0,42%	253,70	251,28	256,42	253,86
09/02/2024	1.655.638	2,21%	253,84	252,55	259,58	254,93
08/02/2024	964.254	1,94%	244,64	243,83	251,2899	249,41
07/02/2024	1.422.802	4,23%	241,63	237,09	245,5599	244,66
06/02/2024	1.120.998	1,16%	235,25	228,5201	236,32	234,73
05/02/2024	2.663.506	-4,81%	233,45	226,19	239,45	232,27
02/02/2024	774.566	2,50%	237,75	237,0625	245,11	244,00
01/02/2024	622.022	1,01%	236,61	235,442	240,36	238,06
31/01/2024	1.022.616	-2,26%	238,00	232,31	239,585	235,669
30/01/2024	1.313.563	-1,60%	236,88	240,90	245,50	241,12
29/01/2024	789.673	3,47%	236,88	238,02	245,11	245,05
26/01/2024	687.642	-0,62%	236,88	234,29	239,80	236,82
25/01/2024	874.627	-1,28%	244,70	236,845	245,00	238,30
24/01/2024	1.019.876	-0,50%	245,00	240,67	246,35	241,38
23/01/2024	1.203.418	0,72%	239,10	238,95	244,995	242,59
22/01/2024	1.612.913	4,13%	239,10	235,08	241,77	240,85
19/01/2024	1.055.144	1,48%	229,00	226,8383	231,33	231,29
18/01/2024	1.241.753	1,15%	230,31	224,93	231,37	227,91
17/01/2024	1.619.646	-2,95%	229,08	221,50	230,25	225,33
16/01/2024	955.500	0,61%	230,00	228,7801	233,2649	232,18
15/01/2024	1.009.681	0,99%	231,00	229,96	233,8092	230,77
12/01/2024	1.009.681	0,99%	231,00	229,96	233,8092	230,77
11/01/2024	908.915	1,38%	226,00	224,02	229,91	228,52
10/01/2024	1.257.420	-0,38%	228,31	224,66	230,2341	225,40
09/01/2024	1.592.078	3,74%	215,96	215,96	228,13	226,26
08/01/2024	1.084.372	3,97%	213,28	212,51	219,35	218,13
05/01/2024	781.357	-0,25%	209,94	209,0527	212,00	209,81
04/01/2024	825.253	0,04%	210,33	209,46	212,44	210,33
03/01/2024	1.279.584	-0,87%	218,10	206,67	215,7047	210,53
02/01/2024	1.345.073	-4,15%	218,10	210,615	218,17	212,37
29/12/2023	540.651	-1,28%	224,03	220,87	225,91	221,561
28/12/2023	372.133	-0,26%	225,02	222,91	225,2696	224,44
27/12/2023	491.368	0,19%	225,16	224,00	227,29	225,02
26/12/2023	464.631	1,31%	222,48	221,46	224,68	224,59
22/12/2023	562.085	0,16%	221,67	219,3685	222,07	221,68
21/12/2023	698.239	1,19%	221,68	218,0422	221,68	221,33
20/12/2023	1.056.238	-2,37%	222,55	217,83	224,6188	218,73
19/12/2023	1.090.201	0,67%	221,49	221,01	224,95	224,04
18/12/2023	1.715.305	0,40%	221,66	219,60	224,09	222,55
15/12/2023	2.279.744	2,43%	219,21	218,44	223,53	221,66
14/12/2023	1.814.925	0,44%	218,75	213,4001	221,10	216,40
13/12/2023	1.474.770	2,23%	212,34	210,0501	216,025	215,45
12/12/2023	1.564.063	2,58%	206,00	205,10	211,58	210,76
11/12/2023	1.541.785	3,36%	200,38	200,0646	207,50	205,47
08/12/2023	920.516	-0,52%	198,00	197,60	202,73	199,0174
07/12/2023	890.532	1,06%	197,91	195,7158	200,545	200,00
06/12/2023	1.442.659	-0,50%	200,00	197,48	203,89	197,91
05/12/2023	997.411	0,33%	196,05	194,2874	199,21	198,91
04/12/2023	952.622	0,12%	196,96	193,19	198,96	198,26
01/12/2023	1.429.219	0,25%	197,89	194,75	198,55	198,03
30/11/2023	2.112.428	-1,00%	200,00	195,7201	205,689	197,85
29/11/2023	3.828.714	3,17%	197,27	196,81	207,7808	199,99
28/11/2023	6.725.590	1,02%	183,75	183,25	194,10	193,87
27/11/2023	2.638.997	-0,31%	191,99	190,44	195,015	192,50
24/11/2023	540.450	1,26%	189,80	188,56	194,25	193,04
23/11/2023	959.400	-0,32%	193,03	189,20	193,07	190,75
22/11/2023	955.863	-0,38%	193,03	189,20	193,07	190,64
21/11/2023	724.131	-0,31%	190,17	188,94	191,89	191,36
20/11/2023	1.001.270	2,40%	188,87	188,87	193,47	191,96
17/11/2023	861.824	0,69%	186,07	185,52	189,71	187,47
16/11/2023	1.068.608	0,88%	188,00	183,4647	189,26	186,18
15/11/2023	1.187.526	-1,35%	188,00	183,4647	189,5391	184,56
14/11/2023	1.597.579	5,00%	181,75	181,62	188,5099	187,07
13/11/2023	1.045.979	1,79%	175,63	175,05	178,94	178,17
10/11/2023	1.419.836	2,54%	170,65	168,40	175,06	175,04
09/11/2023	977.743	-1,87%	174,77	170,41	176,16	170,70
08/11/2023	1.132.885	1,50%	172,00	171,88	176,38	173,96
07/11/2023	1.310.114	4,77%	166,60	164,46	172,73	171,27
06/11/2023	1.014.579	-0,55%	166,60	159,8269	167,00	163,47
03/11/2023	1.743.594	3,25%	158,44	155,61	166,09	164,37
02/11/2023	953.257	1,62%	160,00	157,5301	161,8473	159,19
01/11/2023	1.076.338	-1,29%	157,39	152,6875	159,90	156,65
31/10/2023	566.397	1,20%	156,06	155,38	159,225	158,69
30/10/2023	780.373	1,58%	156,06	155,08	158,3799	156,81
27/10/2023	415.417	0,19%	156,24	154,17	157,0859	154,905
26/10/2023	936.467	-1,90%	159,03	153,13	161,0217	154,61
25/10/2023	892.475	-4,36%	164,47	157,53	164,28	157,61
24/10/2023	731.558	1,37%	160,10	163,13	167,50	164,70
23/10/2023	786.060	0,18%	160,10	158,139	165,15	162,48
20/10/2023	1.862.820	-4,07%	168,57	159,0816	168,57	162,19
19/10/2023	1.297.620	-0,82%	175,01	168,49	177,51	169,00
18/10/2023	838.381	-1,07%	170,21	170,16	174,42	170,45
17/10/2023	1.059.468	0,05%	170,21	169,80	175,34	172,29
16/10/2023	936.943	2,19%	170,78	168,49	173,42	172,21
13/10/2023	981.177	-1,25%	170,78	167,2501	172,28	168,52
12/10/2023	1.212.931	-1,39%	173,10	170,01	176,25	170,65
11/10/2023	1.189.732	0,68%	169,56	171,3601	175,19	173,05
10/10/2023	1.301.671	1,78%	165,69	167,87	173,95	171,87