Zscaler Inc (ZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.580.643	2,87%	125,55	125,14	130,865	128,86
19/05/2023	1.563.289	1,06%	123,94	123,50	126,67	125,27
18/05/2023	1.417.173	4,40%	118,91	118,175	124,15	123,99
17/05/2023	1.399.858	0,36%	119,07	116,875	119,185	118,77
16/05/2023	1.150.838	-2,04%	119,78	118,31	120,63	118,35
15/05/2023	2.184.609	5,67%	114,60	114,50	121,79	120,81
12/05/2023	1.539.087	-0,94%	114,92	113,16	116,85	114,33
11/05/2023	1.659.703	-1,17%	117,54	114,26	118,84	115,42
10/05/2023	3.656.468	5,54%	111,56	111,27	119,70	116,14
09/05/2023	3.109.558	1,97%	108,79	108,32	114,45	110,045
08/05/2023	7.251.646	20,67%	107,27	102,5935	109,89	107,95
05/05/2023	1.950.409	1,96%	89,02	89,00	91,61	89,46
04/05/2023	1.093.105	0,42%	88,10	86,925	89,21	87,74
03/05/2023	1.564.506	-0,12%	86,53	85,70	88,50	86,90
02/05/2023	2.875.794	-2,52%	86,60	84,94	88,29	86,50
01/05/2023	1.892.103	-1,51%	89,00	87,35	89,215	88,74
28/04/2023	2.556.865	-3,55%	91,28	87,78	92,35	90,10
27/04/2023	1.120.110	0,46%	94,20	92,43	94,80	93,50
26/04/2023	1.355.016	0,81%	93,73	92,58	94,95	93,07
25/04/2023	2.412.656	-8,29%	98,13	92,27	98,20	92,32
24/04/2023	924.017	-0,51%	101,82	99,29	102,75	101,19
21/04/2023	1.176.537	1,21%	100,65	99,521	102,22	101,71
20/04/2023	1.366.842	-2,06%	101,34	99,76	101,90	100,84
19/04/2023	1.096.561	-0,58%	102,00	101,56	103,825	102,96
18/04/2023	1.238.849	-1,75%	107,06	103,45	107,20	103,74
17/04/2023	906.040	0,13%	105,33	103,1597	105,75	105,59
14/04/2023	1.201.828	-1,81%	106,07	103,69	107,00	105,45
13/04/2023	1.290.162	1,44%	107,01	107,01	109,90	107,39
12/04/2023	1.783.205	-0,60%	108,21	104,81	108,7599	105,33
11/04/2023	1.283.177	0,96%	104,33	103,79	106,035	105,96
10/04/2023	1.467.894	1,17%	102,46	100,20	106,7075	104,95
06/04/2023	1.623.388	2,41%	100,78	98,71	103,91	103,74
05/04/2023	2.989.844	-7,27%	108,50	99,91	108,50	102,48
04/04/2023	1.304.163	-0,44%	112,90	109,97	113,31	112,40
03/04/2023	1.020.494	-3,36%	115,61	112,08	116,09	112,90
31/03/2023	1.037.118	4,26%	112,90	112,54	117,78	117,00
30/03/2023	771.806	1,37%	113,09	110,85	113,82	112,22
29/03/2023	1.165.138	0,54%	111,81	108,75	112,02	110,84
28/03/2023	805.650	-1,45%	111,77	109,39	112,715	110,25
27/03/2023	1.052.646	-0,05%	113,16	111,60	115,00	111,87
24/03/2023	1.142.932	-0,56%	112,17	110,57	113,04	111,93
23/03/2023	1.083.769	3,40%	111,10	110,2825	113,74	112,56
22/03/2023	1.221.538	-2,67%	113,02	108,80	113,76	110,00
21/03/2023	2.221.274	7,17%	105,95	105,95	114,19	113,02
20/03/2023	1.388.503	-0,03%	104,62	102,62	105,86	105,46
17/03/2023	1.663.196	-2,44%	107,77	104,25	108,28	105,49
16/03/2023	1.771.024	0,43%	106,35	105,33	108,58	108,13
15/03/2023	1.411.992	0,27%	107,22	105,175	108,25	108,26
14/03/2023	1.600.282	-1,72%	111,52	107,00	111,75	107,97
13/03/2023	1.972.960	4,18%	105,55	103,54	111,51	109,86
10/03/2023	2.074.730	-4,53%	110,00	104,36	110,81	105,45
09/03/2023	1.982.763	-3,92%	114,29	110,22	117,18	110,45
08/03/2023	1.858.394	-2,49%	116,63	113,86	118,62	114,95
07/03/2023	2.008.233	-1,61%	119,70	117,38	122,17	117,88
06/03/2023	3.008.713	0,48%	120,69	119,51	125,75	119,81
03/03/2023	5.951.205	-11,10%	119,55	116,64	122,47	119,24
02/03/2023	2.420.872	5,11%	129,93	128,92	134,74	135,00
01/03/2023	1.083.253	-2,07%	131,15	126,76	131,67	128,44
28/02/2023	1.380.801	-0,52%	131,16	130,00	133,16	131,15
27/02/2023	784.595	0,73%	133,00	131,485	135,1682	131,84
24/02/2023	1.068.875	-1,96%	130,08	129,59	132,35	130,88
23/02/2023	857.104	1,01%	134,00	130,72	134,4192	133,50
22/02/2023	1.121.729	3,38%	131,10	129,65	133,45	132,16
21/02/2023	984.339	-3,29%	130,21	127,365	131,34	128,00
20/02/2023	1.278.537	-0,44%	132,04	127,90	132,50	132,35
17/02/2023	1.278.537	-0,44%	132,04	127,90	132,50	132,35
16/02/2023	2.164.785	-6,89%	138,10	132,90	138,54	132,93
15/02/2023	1.015.826	4,99%	136,57	136,26	143,02	142,98
14/02/2023	940.011	1,73%	132,23	131,31	138,45	136,19
13/02/2023	784.789	0,00%	134,67	131,11	135,35	133,87
10/02/2023	1.038.236	-3,73%	136,56	131,945	137,38	133,87
09/02/2023	1.345.804	0,78%	140,10	139,01	143,35	138,70
08/02/2023	1.007.832	-0,31%	142,57	137,46	143,63	137,63
07/02/2023	1.106.946	3,77%	132,81	130,36	138,5025	138,06
06/02/2023	1.245.480	-1,44%	133,55	132,44	137,10	133,05
03/02/2023	1.825.590	-4,98%	135,80	133,14	138,81	134,31
02/02/2023	2.048.395	7,47%	136,45	135,85	142,41	141,35
01/02/2023	1.463.139	5,93%	125,05	123,91	131,89	131,52
31/01/2023	1.352.736	1,27%	122,73	121,57	124,90	124,16
30/01/2023	1.588.178	-3,86%	125,13	122,40	126,06	122,60
27/01/2023	1.486.635	1,82%	123,87	123,07	128,925	127,47
26/01/2023	1.302.788	4,48%	123,12	120,67	125,28	125,28
25/01/2023	1.379.776	-2,23%	119,66	114,37	120,11	119,91
24/01/2023	796.701	-1,16%	122,02	121,80	126,425	122,33
23/01/2023	1.772.726	5,67%	117,71	117,40	124,435	123,76
20/01/2023	1.591.322	6,10%	111,25	110,40	117,26	117,10
19/01/2023	1.153.333	-2,35%	111,21	108,72	112,99	110,37
18/01/2023	1.767.345	-0,42%	115,28	112,645	118,88	113,03
17/01/2023	2.303.617	5,79%	105,09	104,40	115,01	113,51
16/01/2023	1.662.866	2,67%	103,04	102,72	107,59	107,45
13/01/2023	1.662.866	2,67%	103,04	102,72	107,59	107,45
12/01/2023	2.537.075	-2,87%	103,73	99,64	105,08	104,95
11/01/2023	1.314.327	2,93%	105,56	103,50	108,29	108,05
10/01/2023	1.622.330	0,21%	102,47	101,10	105,58	104,97
09/01/2023	1.588.096	0,76%	106,11	104,50	109,686	104,75
06/01/2023	1.517.242	-0,38%	105,22	100,96	105,34	103,99
05/01/2023	1.665.676	-4,65%	108,49	104,00	109,93	106,40
04/01/2023	808.407	1,27%	111,93	108,93	114,08	111,59
03/01/2023	1.417.613	-1,53%	114,55	108,18	116,67	110,19
02/01/2023	846.096	0,12%	109,83	109,40	112,162	112,00