Zscaler Inc (ZS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 25/11/2024 |
600.134 |
-0,26%
|
214,16
|
208,75
|
216,20
|
210,42
|
| 22/11/2024 |
444.224 |
1,77%
|
210,00
|
207,72
|
212,665
|
210,96
|
| 21/11/2024 |
682.252 |
3,17%
|
202,43
|
202,35
|
210,65
|
207,30
|
| 20/11/2024 |
421.881 |
-1,67%
|
204,00
|
198,94
|
205,83
|
200,94
|
| 19/11/2024 |
346.411 |
0,74%
|
199,63
|
198,75
|
204,945
|
204,36
|
| 18/11/2024 |
333.520 |
0,68%
|
203,27
|
200,72
|
204,545
|
202,85
|
| 15/11/2024 |
460.820 |
-3,37%
|
205,00
|
198,46
|
205,20
|
201,47
|
| 14/11/2024 |
392.614 |
-0,64%
|
209,85
|
205,69
|
210,41
|
208,50
|
| 13/11/2024 |
723.935 |
0,39%
|
210,00
|
208,54
|
217,67
|
209,85
|
| 12/11/2024 |
809.892 |
4,76%
|
200,00
|
199,54
|
209,31
|
209,04
|
| 11/11/2024 |
510.194 |
1,95%
|
196,75
|
195,18
|
200,385
|
199,54
|
| 08/11/2024 |
397.253 |
-0,50%
|
196,65
|
192,84
|
197,00
|
195,73
|
| 07/11/2024 |
697.450 |
1,91%
|
193,46
|
192,90
|
197,58
|
196,71
|
| 06/11/2024 |
552.639 |
3,27%
|
192,33
|
190,85
|
196,14
|
193,03
|
| 05/11/2024 |
341.786 |
1,09%
|
185,38
|
183,83
|
187,98
|
186,91
|
| 04/11/2024 |
336.552 |
1,27%
|
181,94
|
180,86
|
186,20
|
184,90
|
| 01/11/2024 |
389.480 |
1,00%
|
181,15
|
179,75
|
183,925
|
182,59
|
| 31/10/2024 |
595.234 |
-3,21%
|
186,50
|
180,73
|
186,885
|
180,79
|
| 30/10/2024 |
221.940 |
-1,62%
|
189,32
|
186,28
|
192,025
|
186,78
|
| 29/10/2024 |
420.840 |
1,52%
|
187,42
|
185,28
|
190,43
|
189,85
|
| 28/10/2024 |
269.894 |
1,10%
|
186,65
|
185,87
|
188,56
|
187,00
|
| 25/10/2024 |
359.948 |
0,56%
|
185,38
|
183,94
|
188,55
|
184,96
|
| 24/10/2024 |
289.227 |
1,61%
|
182,51
|
182,19
|
185,35
|
183,93
|
| 23/10/2024 |
346.403 |
-2,77%
|
185,50
|
180,81
|
186,62
|
181,01
|
| 22/10/2024 |
313.378 |
-0,96%
|
186,33
|
185,65
|
187,95
|
186,16
|
| 21/10/2024 |
671.701 |
-1,08%
|
188,56
|
186,94
|
192,00
|
187,96
|
| 18/10/2024 |
364.824 |
0,66%
|
189,29
|
187,54
|
191,61
|
190,01
|
| 17/10/2024 |
465.952 |
-1,46%
|
192,94
|
188,67
|
193,22
|
188,76
|
| 16/10/2024 |
452.959 |
-1,85%
|
195,20
|
190,47
|
195,57
|
191,55
|
| 15/10/2024 |
439.772 |
-0,80%
|
196,38
|
194,35
|
198,50
|
195,16
|
| 14/10/2024 |
400.317 |
-0,77%
|
199,29
|
195,24
|
199,30
|
196,74
|
| 11/10/2024 |
777.792 |
1,41%
|
195,33
|
195,33
|
203,01
|
198,26
|
| 10/10/2024 |
924.580 |
5,12%
|
185,57
|
185,57
|
196,19
|
195,50
|
| 09/10/2024 |
820.138 |
5,11%
|
177,38
|
177,38
|
186,41
|
185,97
|
| 08/10/2024 |
554.843 |
2,79%
|
172,97
|
172,88
|
177,39
|
176,93
|
| 07/10/2024 |
767.660 |
-1,03%
|
173,39
|
169,94
|
173,65
|
172,13
|
| 04/10/2024 |
605.965 |
2,53%
|
174,88
|
171,70
|
176,56
|
173,93
|
| 03/10/2024 |
622.156 |
-0,04%
|
167,59
|
167,40
|
170,91
|
169,63
|
| 02/10/2024 |
558.993 |
1,62%
|
166,78
|
166,20
|
170,09
|
169,69
|
| 01/10/2024 |
476.277 |
-2,31%
|
170,65
|
165,43
|
170,93
|
166,99
|
| 30/09/2024 |
387.910 |
-0,48%
|
170,00
|
169,40
|
172,42
|
170,94
|
| 27/09/2024 |
324.551 |
0,49%
|
171,33
|
171,33
|
173,745
|
171,77
|
| 26/09/2024 |
479.370 |
-0,48%
|
174,54
|
169,48
|
174,54
|
170,93
|
| 25/09/2024 |
314.332 |
-1,38%
|
173,89
|
171,36
|
174,00
|
171,75
|
| 24/09/2024 |
300.335 |
-0,37%
|
175,00
|
172,00
|
175,69
|
174,15
|
| 23/09/2024 |
560.908 |
1,20%
|
173,00
|
171,82
|
174,89
|
174,79
|
| 20/09/2024 |
1.045.691 |
0,08%
|
171,54
|
169,72
|
173,63
|
172,71
|
| 19/09/2024 |
598.005 |
2,41%
|
172,78
|
169,52
|
174,74
|
172,58
|
| 18/09/2024 |
462.860 |
-1,06%
|
170,00
|
166,22
|
171,08
|
168,52
|
| 17/09/2024 |
455.144 |
-0,85%
|
172,41
|
169,55
|
172,87
|
170,32
|
| 16/09/2024 |
465.548 |
1,01%
|
170,00
|
168,76
|
172,32
|
171,78
|
| 13/09/2024 |
596.582 |
2,01%
|
167,22
|
166,98
|
171,78
|
170,06
|
| 12/09/2024 |
868.454 |
3,09%
|
162,98
|
162,15
|
168,72
|
166,71
|
| 11/09/2024 |
882.569 |
3,73%
|
156,00
|
154,70
|
162,23
|
161,71
|
| 10/09/2024 |
802.932 |
-2,05%
|
159,99
|
153,50
|
159,99
|
155,90
|
| 09/09/2024 |
627.156 |
1,52%
|
158,00
|
157,34
|
161,11
|
159,16
|
| 06/09/2024 |
899.745 |
-3,37%
|
163,27
|
155,31
|
164,82
|
156,78
|
| 05/09/2024 |
1.430.673 |
3,26%
|
156,74
|
156,00
|
163,42
|
162,25
|
| 04/09/2024 |
2.915.275 |
-18,67%
|
158,74
|
156,00
|
163,41
|
157,13
|
| 03/09/2024 |
1.367.832 |
-3,40%
|
199,99
|
190,55
|
200,48
|
193,19
|
| 30/08/2024 |
664.116 |
1,38%
|
198,50
|
197,70
|
200,36
|
199,98
|
| 29/08/2024 |
373.826 |
1,69%
|
196,03
|
195,80
|
200,89
|
197,25
|
| 28/08/2024 |
354.873 |
-1,65%
|
196,44
|
193,38
|
197,08
|
193,97
|
| 27/08/2024 |
236.015 |
-0,30%
|
196,00
|
195,10
|
198,34
|
197,22
|
| 26/08/2024 |
415.297 |
-0,81%
|
200,09
|
197,65
|
201,74
|
197,82
|
| 23/08/2024 |
372.889 |
0,83%
|
199,55
|
196,43
|
199,88
|
199,43
|
| 22/08/2024 |
430.168 |
-1,34%
|
200,50
|
197,46
|
202,57
|
197,78
|
| 21/08/2024 |
338.791 |
1,68%
|
197,27
|
196,30
|
200,60
|
200,47
|
| 20/08/2024 |
410.629 |
0,84%
|
196,38
|
195,35
|
199,52
|
197,15
|
| 19/08/2024 |
389.867 |
1,35%
|
193,20
|
192,70
|
196,36
|
195,50
|
| 16/08/2024 |
465.717 |
1,34%
|
189,80
|
188,50
|
193,12
|
192,90
|
| 15/08/2024 |
538.902 |
3,46%
|
186,81
|
184,99
|
191,51
|
190,34
|
| 14/08/2024 |
461.812 |
3,08%
|
179,45
|
179,07
|
184,15
|
183,98
|
| 13/08/2024 |
517.538 |
3,44%
|
174,34
|
173,10
|
180,24
|
178,49
|
| 12/08/2024 |
236.118 |
-1,04%
|
175,00
|
171,97
|
175,17
|
172,55
|
