Zscaler Inc (ZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	846.096	0,12%	109,83	109,40	112,162	112,00
29/12/2022	1.056.376	3,72%	109,35	108,00	112,80	111,87
28/12/2022	950.975	0,27%	108,00	105,75	109,83	107,86
27/12/2022	872.456	-1,11%	107,34	105,90	109,34	107,57
23/12/2022	348.498	-1,65%	108,05	106,25	108,63	107,56
22/12/2022	1.036.377	-3,02%	110,00	107,11	110,63	109,36
21/12/2022	1.342.166	-0,68%	112,90	108,655	114,47	112,77
20/12/2022	1.029.475	1,13%	110,82	109,417	113,97	113,54
19/12/2022	1.301.913	-1,70%	113,12	110,46	113,96	112,27
16/12/2022	1.793.980	-2,54%	115,50	112,55	117,16	114,20
15/12/2022	1.684.226	-4,85%	120,00	117,12	124,40	117,17
14/12/2022	1.272.801	-0,50%	123,27	121,395	126,90	123,14
13/12/2022	1.563.442	2,08%	128,34	120,87	129,77	123,76
12/12/2022	1.165.899	3,34%	117,62	117,62	122,22	121,12
09/12/2022	1.010.131	-2,03%	118,28	116,80	120,38	117,10
08/12/2022	1.594.640	4,60%	114,31	112,22	119,61	119,50
07/12/2022	1.853.664	-1,49%	115,97	111,475	116,97	114,24
06/12/2022	6.711.137	-4,05%	121,50	115,35	121,96	115,90
05/12/2022	10.960.719	-6,58%	127,90	119,08	130,90	120,50
02/12/2022	22.392.140	-11,02%	127,90	126,40	132,6199	128,57
01/12/2022	10.695.384	8,00%	127,24	134,51	144,87	144,12
30/11/2022	10.876.927	-1,00%	127,24	122,16	133,49	133,50
29/11/2022	3.635.060	-1,37%	136,65	133,61	137,51	134,85
28/11/2022	2.889.321	-1,42%	137,62	135,42	139,39	136,78
25/11/2022	1.362.286	2,43%	138,43	136,5281	139,46	138,42
24/11/2022	2.470.632	2,43%	137,40	133,79	141,10	140,08
23/11/2022	2.470.632	2,43%	137,40	133,79	141,10	140,08
22/11/2022	2.935.020	0,62%	142,99	131,62	137,33	136,76
21/11/2022	2.639.987	-2,03%	142,99	134,90	139,40	135,92
18/11/2022	3.922.254	1,45%	142,99	137,0201	142,838	138,73
17/11/2022	3.724.019	-3,08%	134,63	133,86	139,47	136,75
16/11/2022	3.225.307	-4,20%	144,66	138,51	146,14	140,35
15/11/2022	6.428.256	7,52%	143,75	143,42	151,73	147,14
14/11/2022	1.197.278	-3,61%	140,49	132,57	141,56	136,92
11/11/2022	1.508.122	6,21%	134,79	132,14	143,38	142,19
10/11/2022	1.822.339	14,51%	125,60	125,60	133,31	133,12
09/11/2022	1.425.863	-3,58%	119,71	114,21	118,50	116,23
08/11/2022	1.232.939	2,19%	119,71	114,88	123,1861	119,93
07/11/2022	1.849.767	-3,05%	121,59	115,645	122,62	117,315
04/11/2022	2.389.182	-7,70%	132,00	117,41	132,62	120,9792
03/11/2022	1.705.974	-4,01%	149,99	129,37	135,52	131,07
02/11/2022	1.415.351	-8,57%	149,99	137,90	150,015	137,50
01/11/2022	926.749	-2,41%	159,00	149,12	159,5499	150,39
31/10/2022	617.760	0,09%	152,73	151,48	156,5899	154,10
28/10/2022	623.314	0,15%	152,85	148,285	155,00	154,00
27/10/2022	681.041	0,83%	153,29	151,16	156,905	153,77
26/10/2022	957.722	-0,85%	150,62	149,21	158,6785	151,03
25/10/2022	1.002.292	5,66%	150,62	150,83	157,54	157,09
24/10/2022	681.248	-1,51%	149,28	144,30	151,46	148,67
21/10/2022	1.096.444	0,26%	149,28	142,71	150,92	150,62
20/10/2022	914.299	1,89%	149,28	149,16	154,88	150,385
19/10/2022	873.109	-0,62%	147,91	146,00	151,21	148,77
18/10/2022	1.071.785	1,29%	150,83	146,68	152,50	149,59
17/10/2022	1.355.558	7,37%	141,00	138,93	146,54	145,28
14/10/2022	1.756.182	-6,37%	148,10	134,4401	148,24	135,88
13/10/2022	1.818.019	-2,20%	141,28	137,00	146,70	145,13
12/10/2022	1.344.808	-0,77%	148,83	143,51	149,43	147,63
11/10/2022	2.462.738	-1,83%	150,16	145,23	153,91	148,73
10/10/2022	1.812.347	-7,63%	170,07	154,1436	170,76	157,12
07/10/2022	1.543.749	-7,01%	178,00	169,83	179,745	170,09
06/10/2022	1.134.768	1,75%	180,80	179,55	185,935	183,30
05/10/2022	794.971	2,49%	171,50	171,50	181,94	180,15
04/10/2022	828.120	3,22%	175,02	174,35	178,74	176,00
03/10/2022	1.283.558	3,74%	166,66	163,21	171,91	170,509
30/09/2022	656.694	-0,92%	166,56	164,13	171,53	164,37
29/09/2022	669.661	-1,66%	164,68	162,70	167,78	165,98
28/09/2022	838.689	3,41%	164,00	162,635	169,50	168,78
27/09/2022	1.041.471	1,58%	158,78	159,99	166,40	163,21
26/09/2022	794.577	0,67%	158,78	158,99	164,38	159,76
23/09/2022	1.138.520	-2,38%	160,26	156,06	162,4756	158,69
22/09/2022	1.233.167	-5,62%	171,15	162,50	173,66	162,22
21/09/2022	972.483	-0,46%	173,02	171,74	179,89	171,88
20/09/2022	1.214.370	-1,08%	173,53	171,70	177,69	172,68
19/09/2022	1.186.301	3,00%	167,00	166,51	175,35	174,57
16/09/2022	3.417.512	-3,69%	171,65	165,11	172,74	169,49
15/09/2022	1.359.047	-4,36%	179,21	174,92	182,788	175,00
14/09/2022	1.386.485	0,97%	182,15	177,61	183,78	182,98
13/09/2022	2.319.352	-6,37%	185,23	179,75	188,61	181,26
12/09/2022	3.027.216	3,46%	173,91	185,71	194,21	194,4997
09/09/2022	6.210.937	8,74%	173,91	173,09	188,78	188,11
08/09/2022	1.962.535	16,21%	145,53	145,50	154,55	171,66
07/09/2022	1.214.928	1,73%	146,25	142,06	148,29	147,54
06/09/2022	953.940	-0,06%	148,20	142,12	146,00	145,03
05/09/2022	1.142.993	-0,31%	148,20	143,75	150,1593	145,12
02/09/2022	1.142.993	-0,31%	148,20	143,75	150,1593	145,12
01/09/2022	1.634.100	-8,59%	156,13	142,66	156,13	145,57
31/08/2022	948.745	-1,02%	163,74	158,34	168,29	159,24
30/08/2022	909.011	1,48%	160,25	156,18	162,69	160,88
29/08/2022	760.268	-1,65%	158,32	157,001	162,56	158,53
26/08/2022	992.983	-3,89%	167,52	160,46	168,355	161,19
25/08/2022	1.013.389	1,25%	169,18	164,8001	169,18	167,72
24/08/2022	639.243	0,12%	165,35	163,907	167,00	165,541
23/08/2022	1.162.352	1,44%	167,81	164,65	172,23	165,35
22/08/2022	1.118.937	-1,94%	162,41	159,705	165,66	163,00
19/08/2022	1.372.837	-5,31%	174,54	163,33	172,65	166,01
18/08/2022	652.036	0,38%	174,54	172,86	176,72	175,01
17/08/2022	838.795	-2,38%	175,00	171,61	176,355	174,35
16/08/2022	699.795	-1,74%	179,12	173,90	180,89	178,5537
15/08/2022	662.440	-0,51%	180,32	177,54	183,06	181,71
12/08/2022	969.862	2,20%	182,04	179,335	184,28	182,64