Zscaler Inc (ZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.309.065	3,22%	154,93	165,99	172,24	168,86
06/10/2023	1.590.201	6,71%	154,93	151,155	163,60	163,59
05/10/2023	704.089	-1,17%	154,93	149,70	154,93	153,30
04/10/2023	957.442	2,42%	152,74	151,80	155,40	155,12
03/10/2023	1.656.652	-5,86%	158,56	150,20	159,77	151,46
02/10/2023	1.585.702	3,41%	153,87	158,51	163,03	160,89
29/09/2023	1.623.916	3,09%	153,87	153,55	159,31	155,59
28/09/2023	595.535	1,38%	149,62	146,71	152,45	150,92
27/09/2023	694.201	0,57%	149,62	146,6401	150,80	148,87
26/09/2023	731.915	-0,63%	147,64	146,59	150,8499	148,03
25/09/2023	706.775	-1,81%	151,00	147,14	151,015	148,97
22/09/2023	1.042.731	1,96%	151,73	148,17	154,5499	151,71
21/09/2023	1.071.380	-3,53%	155,29	147,655	153,47	148,79
20/09/2023	582.376	-0,53%	155,29	154,22	158,20	154,23
19/09/2023	1.459.678	0,21%	153,90	151,76	156,04	155,05
18/09/2023	941.542	-0,88%	154,73	153,01	156,08	154,72
15/09/2023	1.210.630	-1,97%	158,33	154,60	158,632	156,10
14/09/2023	750.384	0,52%	159,74	156,70	160,8967	159,23
13/09/2023	609.743	-1,14%	160,22	158,29	160,8967	158,40
12/09/2023	918.804	-2,93%	163,30	159,51	164,7191	160,22
11/09/2023	1.335.976	2,66%	160,51	160,34	167,50	165,05
08/09/2023	1.126.215	-0,20%	160,51	160,34	163,47	160,70
07/09/2023	1.885.365	1,31%	156,47	155,40	162,68	160,42
06/09/2023	4.069.551	-2,91%	159,16	153,57	165,29	158,00
05/09/2023	3.054.893	3,39%	157,30	158,0501	163,455	163,75
04/09/2023	1.201.225	1,49%	157,30	156,0726	159,1543	158,38
01/09/2023	1.201.225	1,49%	157,30	156,0726	159,1543	158,38
31/08/2023	1.397.632	5,96%	149,32	148,99	156,78	156,05
30/08/2023	739.801	1,86%	144,90	143,36	147,31	147,08
29/08/2023	649.561	2,16%	140,70	139,51	145,65	144,39
28/08/2023	777.192	-1,00%	139,61	140,61	145,32	141,34
25/08/2023	730.191	2,16%	139,61	139,20	143,35	142,76
24/08/2023	696.255	-3,94%	147,65	139,665	147,86	139,74
23/08/2023	743.598	2,52%	142,35	140,50	146,35	145,47
22/08/2023	729.096	-0,62%	144,00	141,10	144,70	141,90
21/08/2023	1.541.350	4,82%	141,23	140,67	146,685	142,78
18/08/2023	1.041.205	0,41%	140,00	131,78	136,655	136,21
17/08/2023	1.041.236	-3,20%	140,00	134,7687	140,3299	135,65
16/08/2023	516.651	-1,81%	142,00	139,50	142,44	140,13
15/08/2023	739.407	-1,52%	144,21	140,94	144,22	142,71
14/08/2023	658.060	1,37%	142,66	142,14	145,27	144,91
11/08/2023	660.200	-0,94%	142,66	142,53	146,00	142,95
10/08/2023	1.054.410	2,85%	138,51	142,24	146,88	144,30
09/08/2023	1.067.457	0,22%	138,51	136,8212	141,75	139,00
08/08/2023	1.645.838	-4,36%	141,66	137,025	141,66	139,00
07/08/2023	1.207.957	-0,56%	146,00	142,055	146,2763	145,34
04/08/2023	2.000.693	-3,06%	148,05	142,33	148,9999	146,161
03/08/2023	836.334	0,39%	150,00	149,09	152,405	151,12
02/08/2023	1.672.241	-7,53%	159,00	148,36	159,00	150,54
01/08/2023	1.027.735	1,51%	159,00	156,37	164,29	162,80
31/07/2023	928.269	1,84%	158,23	158,23	162,51	160,38
28/07/2023	756.869	1,44%	157,59	156,13	159,82	157,49
27/07/2023	1.025.452	-0,76%	159,48	154,56	160,765	155,43
26/07/2023	1.060.364	0,91%	153,68	153,10	158,65	156,62
25/07/2023	1.548.841	4,64%	153,83	151,10	156,375	155,21
24/07/2023	994.415	-0,46%	149,01	144,35	149,94	148,33
21/07/2023	1.784.468	0,75%	149,79	146,29	152,07	149,01
20/07/2023	2.513.435	-8,14%	157,77	146,65	158,82	147,94
19/07/2023	2.052.029	4,02%	156,44	155,93	163,135	161,04
18/07/2023	1.387.817	1,44%	145,43	150,44	156,68	154,00
17/07/2023	1.469.571	4,39%	145,43	145,43	153,00	151,82
14/07/2023	1.526.000	0,20%	139,13	144,38	148,87	145,43
13/07/2023	2.523.077	5,42%	139,13	139,09	145,90	145,14
12/07/2023	4.780.751	-6,03%	151,68	136,44	151,68	138,50
11/07/2023	2.612.988	-4,34%	155,00	147,35	156,205	147,58
10/07/2023	2.405.774	7,75%	143,27	143,27	154,34	154,27
07/07/2023	1.100.482	1,02%	143,77	141,42	144,0099	143,18
06/07/2023	1.581.987	-3,56%	143,77	138,60	143,6491	141,74
05/07/2023	605.234	-0,40%	145,94	144,33	148,045	146,00
04/07/2023	500.008	0,31%	146,43	145,195	147,61	146,75
03/07/2023	499.908	0,29%	146,43	145,195	147,61	146,72
30/06/2023	884.885	1,31%	146,46	146,25	150,1021	146,74
29/06/2023	797.077	0,51%	144,82	142,5915	145,44	144,84
28/06/2023	1.014.205	-0,38%	143,96	142,72	148,20	144,11
27/06/2023	1.115.616	2,99%	142,69	140,595	145,71	145,95
26/06/2023	780.288	-0,69%	142,00	140,3489	145,37	141,71
23/06/2023	1.005.634	-1,48%	142,55	141,82	143,90	142,70
22/06/2023	973.864	-0,01%	144,41	143,01	146,44	144,84
21/06/2023	1.573.742	-2,56%	148,66	143,37	148,73	144,85
20/06/2023	1.587.106	-3,47%	160,23	147,085	155,00	148,66
19/06/2023	1.875.243	-2,74%	160,23	153,67	162,67	154,01
16/06/2023	1.875.243	-2,74%	160,23	153,67	162,67	154,01
15/06/2023	1.335.508	0,50%	155,09	154,565	160,02	158,34
14/06/2023	1.207.165	-0,03%	157,00	154,76	159,25	157,55
13/06/2023	1.763.884	1,03%	158,79	154,40	159,86	157,59
12/06/2023	1.420.769	3,49%	152,12	150,47	156,025	156,11
09/06/2023	1.900.794	1,47%	150,81	149,235	153,87	151,00
08/06/2023	1.704.328	2,67%	146,41	146,31	151,47	148,79
07/06/2023	2.342.907	-4,57%	154,91	143,35	155,28	146,00
06/06/2023	2.263.466	3,26%	147,93	147,09	153,55	152,88
05/06/2023	2.443.164	4,14%	142,40	140,5501	149,56	148,28
02/06/2023	4.811.640	5,40%	141,80	140,185	147,58	142,39
01/06/2023	2.737.060	0,35%	133,73	128,12	137,50	135,951
31/05/2023	1.648.202	3,14%	134,56	133,52	137,56	135,48
30/05/2023	1.648.202	3,14%	134,56	133,52	137,56	134,72
29/05/2023	1.594.793	3,13%	126,76	126,0101	134,82	130,65
26/05/2023	1.594.793	3,13%	126,76	126,0101	134,82	130,65
25/05/2023	1.221.323	0,13%	128,34	125,245	128,56	126,69
24/05/2023	1.760.086	1,66%	124,10	123,21	128,1541	126,53
23/05/2023	1.837.552	-3,41%	127,50	124,39	130,00	124,47