Zscaler Inc (ZS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/01/2026 |
674.111 |
4,11%
|
223,50
|
222,24
|
231,46
|
231,16
|
| 06/01/2026 |
481.806 |
-0,33%
|
222,61
|
218,91
|
223,32
|
222,03
|
| 20/11/2025 |
489.632 |
-4,14%
|
295,88
|
278,52
|
298,47
|
279,73
|
| 19/11/2025 |
526.130 |
-0,44%
|
292,50
|
289,43
|
296,99
|
291,81
|
| 18/11/2025 |
425.349 |
-0,61%
|
294,92
|
289,69
|
297,12
|
293,11
|
| 17/11/2025 |
335.331 |
-1,51%
|
300,00
|
292,24
|
304,77
|
294,92
|
| 14/11/2025 |
709.722 |
-2,97%
|
301,88
|
292,28
|
306,96
|
299,45
|
| 13/11/2025 |
412.832 |
-2,67%
|
315,30
|
307,31
|
316,24
|
308,60
|
| 12/11/2025 |
330.886 |
-4,29%
|
332,00
|
315,99
|
333,03
|
317,08
|
| 11/11/2025 |
561.363 |
0,73%
|
328,90
|
328,21
|
333,24
|
331,29
|
| 10/11/2025 |
339.358 |
2,78%
|
324,00
|
321,71
|
331,63
|
328,90
|
| 07/11/2025 |
400.286 |
0,66%
|
315,95
|
313,03
|
320,47
|
320,01
|
| 06/11/2025 |
391.255 |
-1,85%
|
319,85
|
309,69
|
322,37
|
317,92
|
| 05/11/2025 |
490.234 |
-1,34%
|
327,21
|
317,56
|
327,21
|
323,90
|
| 04/11/2025 |
394.257 |
-2,37%
|
329,23
|
326,22
|
335,33
|
328,30
|
| 03/11/2025 |
400.356 |
1,55%
|
331,73
|
329,90
|
336,97
|
336,27
|
| 31/10/2025 |
481.611 |
2,83%
|
327,40
|
324,42
|
333,09
|
331,14
|
| 30/10/2025 |
329.115 |
0,34%
|
320,96
|
319,31
|
327,83
|
322,04
|
| 29/10/2025 |
367.095 |
-2,44%
|
321,37
|
317,60
|
322,74
|
320,96
|
| 28/10/2025 |
392.426 |
0,81%
|
327,47
|
324,00
|
329,30
|
328,98
|
| 27/10/2025 |
375.206 |
1,03%
|
325,80
|
321,74
|
327,71
|
326,33
|
| 24/10/2025 |
346.148 |
1,33%
|
321,38
|
321,38
|
327,00
|
323,00
|
| 23/10/2025 |
373.426 |
3,52%
|
308,00
|
308,00
|
319,09
|
318,77
|
| 22/10/2025 |
308.401 |
-0,79%
|
308,98
|
302,58
|
310,54
|
307,92
|
| 21/10/2025 |
256.287 |
1,46%
|
305,74
|
303,78
|
311,29
|
310,37
|
| 20/10/2025 |
296.854 |
1,88%
|
301,27
|
301,27
|
307,11
|
305,90
|
| 17/10/2025 |
304.386 |
0,34%
|
296,97
|
295,41
|
301,00
|
300,25
|
| 16/10/2025 |
369.720 |
-1,03%
|
303,78
|
296,555
|
309,30
|
299,24
|
| 15/10/2025 |
420.475 |
0,18%
|
305,80
|
298,74
|
305,80
|
302,35
|
| 14/10/2025 |
539.644 |
-3,59%
|
306,66
|
300,00
|
307,20
|
301,80
|
| 13/10/2025 |
362.254 |
1,02%
|
315,00
|
312,87
|
319,88
|
313,04
|
| 10/10/2025 |
448.900 |
-1,69%
|
315,44
|
309,62
|
319,89
|
309,88
|
| 09/10/2025 |
341.160 |
0,42%
|
313,00
|
310,01
|
316,04
|
315,21
|
| 08/10/2025 |
622.100 |
7,22%
|
297,30
|
294,95
|
315,00
|
313,89
|
| 07/10/2025 |
521.379 |
-4,09%
|
305,49
|
287,78
|
305,49
|
292,75
|
| 06/10/2025 |
403.372 |
-0,06%
|
307,40
|
303,78
|
311,00
|
305,24
|
| 03/10/2025 |
328.838 |
-0,71%
|
308,07
|
302,00
|
309,79
|
305,41
|
| 02/10/2025 |
451.801 |
1,00%
|
306,00
|
302,15
|
307,79
|
307,58
|
| 01/10/2025 |
685.905 |
1,63%
|
298,61
|
297,29
|
305,91
|
304,53
|
| 30/09/2025 |
781.254 |
0,93%
|
295,84
|
291,57
|
300,15
|
299,66
|
| 29/09/2025 |
495.078 |
0,76%
|
297,11
|
293,69
|
300,69
|
296,90
|
| 26/09/2025 |
530.462 |
2,79%
|
287,00
|
285,96
|
296,80
|
294,65
|
| 25/09/2025 |
306.433 |
0,79%
|
281,57
|
279,88
|
287,75
|
286,66
|
| 24/09/2025 |
344.102 |
-1,68%
|
289,29
|
283,08
|
291,20
|
284,42
|
| 23/09/2025 |
451.876 |
-0,78%
|
290,39
|
287,75
|
293,39
|
289,29
|
| 22/09/2025 |
432.229 |
-0,92%
|
293,82
|
286,69
|
294,00
|
291,57
|
| 19/09/2025 |
1.016.429 |
1,09%
|
292,67
|
289,38
|
294,60
|
294,27
|
| 18/09/2025 |
744.510 |
4,17%
|
282,45
|
281,96
|
291,66
|
291,11
|
| 17/09/2025 |
544.927 |
-0,89%
|
281,96
|
277,29
|
286,54
|
279,46
|
| 16/09/2025 |
513.647 |
-1,30%
|
285,60
|
277,27
|
285,65
|
281,96
|
| 15/09/2025 |
407.429 |
0,87%
|
284,50
|
283,75
|
289,30
|
285,66
|
| 12/09/2025 |
484.663 |
-1,21%
|
286,90
|
282,46
|
288,53
|
283,19
|
| 11/09/2025 |
578.234 |
2,82%
|
282,05
|
282,00
|
292,93
|
286,66
|
| 10/09/2025 |
615.122 |
-1,24%
|
284,30
|
276,41
|
288,68
|
278,79
|
| 09/09/2025 |
550.592 |
0,25%
|
281,35
|
279,14
|
284,22
|
282,29
|
| 08/09/2025 |
601.387 |
2,70%
|
275,48
|
274,20
|
281,73
|
281,60
|
| 05/09/2025 |
510.423 |
2,22%
|
270,00
|
267,07
|
274,20
|
274,20
|
| 04/09/2025 |
713.577 |
-0,86%
|
269,87
|
263,13
|
270,00
|
268,25
|
| 03/09/2025 |
1.283.931 |
-1,45%
|
271,79
|
260,46
|
274,46
|
270,58
|
| 02/09/2025 |
1.539.092 |
-0,90%
|
280,15
|
268,67
|
280,50
|
274,57
|
| 29/08/2025 |
520.890 |
-1,20%
|
282,94
|
274,755
|
284,56
|
277,05
|
| 28/08/2025 |
539.276 |
2,69%
|
272,93
|
272,93
|
283,58
|
280,42
|
| 27/08/2025 |
399.974 |
2,01%
|
269,56
|
267,555
|
273,76
|
273,07
|
| 26/08/2025 |
479.171 |
-0,73%
|
269,10
|
265,86
|
271,22
|
267,68
|
| 25/08/2025 |
285.775 |
-1,05%
|
273,95
|
269,15
|
275,00
|
269,66
|
| 22/08/2025 |
334.453 |
0,80%
|
270,40
|
270,00
|
276,78
|
272,515
|
| 21/08/2025 |
326.560 |
-1,26%
|
273,50
|
268,79
|
273,50
|
270,35
|
| 20/08/2025 |
404.785 |
-0,41%
|
274,26
|
270,49
|
277,23
|
273,805
|
| 19/08/2025 |
387.221 |
-0,76%
|
280,35
|
273,91
|
282,41
|
274,92
|
| 18/08/2025 |
335.609 |
0,75%
|
275,47
|
274,08
|
277,33
|
277,03
|
| 15/08/2025 |
367.485 |
1,47%
|
271,42
|
271,11
|
275,44
|
274,97
|
| 14/08/2025 |
324.103 |
-2,44%
|
275,71
|
270,00
|
276,465
|
270,99
|
| 13/08/2025 |
420.453 |
0,85%
|
279,05
|
274,95
|
279,82
|
277,77
|
| 12/08/2025 |
379.887 |
1,57%
|
272,61
|
269,51
|
275,63
|
275,43
|
| 11/08/2025 |
430.549 |
0,55%
|
268,83
|
267,46
|
276,23
|
271,18
|
| 08/08/2025 |
521.508 |
-1,03%
|
273,63
|
268,31
|
274,70
|
269,695
|
| 07/08/2025 |
748.677 |
-5,81%
|
291,07
|
265,88
|
291,07
|
272,50
|
| 06/08/2025 |
367.314 |
2,61%
|
283,35
|
282,11
|
289,44
|
289,32
|
| 05/08/2025 |
335.150 |
-1,36%
|
286,40
|
281,75
|
287,12
|
281,96
|
| 04/08/2025 |
637.809 |
1,99%
|
282,45
|
278,955
|
286,08
|
285,86
|
| 01/08/2025 |
899.968 |
-1,85%
|
281,45
|
274,51
|
283,69
|
280,27
|
| 31/07/2025 |
633.368 |
-0,75%
|
291,10
|
283,00
|
291,49
|
285,56
|
| 30/07/2025 |
353.923 |
-0,81%
|
290,86
|
283,72
|
290,86
|
287,73
|
| 29/07/2025 |
621.523 |
0,36%
|
290,84
|
286,55
|
293,47
|
290,07
|
| 28/07/2025 |
394.241 |
1,00%
|
288,54
|
285,70
|
289,87
|
289,04
|
| 25/07/2025 |
366.974 |
0,66%
|
284,75
|
283,99
|
289,15
|
286,185
|
| 24/07/2025 |
368.984 |
0,33%
|
283,60
|
281,26
|
286,03
|
284,30
|
| 23/07/2025 |
429.430 |
-0,82%
|
285,075
|
280,33
|
285,40
|
283,37
|
| 22/07/2025 |
496.924 |
-0,94%
|
288,28
|
283,49
|
289,095
|
285,71
|
| 21/07/2025 |
455.524 |
-0,10%
|
290,18
|
285,87
|
293,59
|
288,43
|
| 18/07/2025 |
589.828 |
0,85%
|
287,27
|
284,71
|
289,67
|
288,72
|
| 17/07/2025 |
943.944 |
-0,51%
|
287,59
|
285,71
|
289,00
|
286,29
|
| 16/07/2025 |
601.586 |
-0,39%
|
289,44
|
284,605
|
291,65
|
287,76
|
| 15/07/2025 |
611.454 |
-0,77%
|
291,60
|
287,43
|
291,93
|
288,90
|
| 14/07/2025 |
689.443 |
0,48%
|
288,20
|
287,00
|
295,00
|
291,14
|
| 11/07/2025 |
679.290 |
-2,17%
|
297,39
|
289,20
|
298,25
|
289,74
|
| 10/07/2025 |
1.084.412 |
-6,42%
|
315,94
|
296,06
|
316,00
|
296,18
|
| 09/07/2025 |
514.341 |
1,30%
|
315,00
|
311,57
|
317,17
|
316,50
|
| 08/07/2025 |
493.036 |
-0,95%
|
316,915
|
307,32
|
317,81
|
312,44
|
| 07/07/2025 |
544.519 |
0,22%
|
312,86
|
309,71
|
315,98
|
315,45
|
