Zumiez Inc (ZUMZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
213.646 |
-2,39%
|
17,59
|
16,79
|
18,06
|
17,55
|
| 01/07/2026 |
110.767 |
0,84%
|
17,80
|
17,67
|
18,04
|
17,97
|
| 30/06/2026 |
98.588 |
0,40%
|
17,76
|
17,395
|
17,94
|
17,80
|
| 29/06/2026 |
87.978 |
-2,96%
|
18,39
|
17,52
|
18,39
|
17,73
|
| 26/06/2026 |
75.337 |
0,39%
|
18,20
|
18,11
|
18,54
|
18,25
|
| 25/06/2026 |
77.543 |
-4,87%
|
19,14
|
18,165
|
19,14
|
18,20
|
| 24/06/2026 |
114.790 |
6,28%
|
18,02
|
18,02
|
19,16
|
19,11
|
| 23/06/2026 |
137.099 |
-1,26%
|
17,87
|
17,777
|
18,35
|
18,00
|
| 18/06/2026 |
186.293 |
1,89%
|
17,4938
|
17,4938
|
18,36
|
18,20
|
| 17/06/2026 |
163.286 |
0,69%
|
17,1361
|
17,1361
|
17,87
|
17,46
|
| 16/06/2026 |
134.293 |
-5,79%
|
18,52
|
17,20
|
18,52
|
17,31
|
| 15/06/2026 |
119.871 |
-0,33%
|
18,56
|
18,265
|
19,03
|
18,36
|
| 12/06/2026 |
133.209 |
-0,65%
|
18,4955
|
18,3554
|
18,87
|
18,39
|
| 11/06/2026 |
168.269 |
0,63%
|
18,51
|
18,41
|
19,09
|
18,51
|
| 10/06/2026 |
110.069 |
-3,93%
|
18,75
|
18,35
|
19,21
|
18,40
|
| 09/06/2026 |
149.445 |
1,38%
|
18,83
|
18,76
|
19,96
|
19,10
|
| 08/06/2026 |
196.460 |
8,28%
|
16,70
|
16,70
|
19,31
|
18,83
|
| 05/06/2026 |
809.576 |
-26,02%
|
20,99
|
15,00
|
20,99
|
17,39
|
| 04/06/2026 |
123.493 |
2,12%
|
23,06
|
23,06
|
23,80
|
23,48
|
| 03/06/2026 |
72.934 |
-0,69%
|
23,10
|
22,82
|
23,46
|
23,11
|
| 02/06/2026 |
113.376 |
-0,49%
|
23,32
|
22,87
|
23,78
|
23,25
|
| 01/06/2026 |
82.474 |
-5,32%
|
24,20
|
23,12
|
24,248
|
23,32
|
| 29/05/2026 |
57.924 |
-2,61%
|
25,30
|
24,51
|
25,235
|
24,63
|
| 28/05/2026 |
68.875 |
0,56%
|
25,04
|
25,04
|
25,51
|
25,32
|
| 27/05/2026 |
75.649 |
4,44%
|
24,25
|
24,25
|
25,295
|
25,15
|
| 26/05/2026 |
62.147 |
1,59%
|
24,11
|
23,60
|
24,68
|
24,08
|
| 22/05/2026 |
75.037 |
2,00%
|
23,63
|
23,02
|
24,205
|
23,95
|
| 21/05/2026 |
76.576 |
3,07%
|
22,68
|
22,385
|
23,56
|
23,48
|
| 20/05/2026 |
72.564 |
-0,78%
|
22,96
|
22,66
|
23,3608
|
22,78
|
| 19/05/2026 |
50.990 |
-0,61%
|
22,88
|
22,412
|
23,35
|
22,96
|
| 18/05/2026 |
57.763 |
1,77%
|
22,65
|
22,52
|
23,50
|
23,05
|
| 15/05/2026 |
33.244 |
-3,30%
|
23,42
|
22,65
|
23,85
|
22,65
|
| 14/05/2026 |
47.911 |
1,50%
|
23,39
|
23,375
|
24,0917
|
23,63
|
| 13/05/2026 |
58.024 |
1,75%
|
22,77
|
22,435
|
23,355
|
23,28
|
| 12/05/2026 |
70.140 |
-1,25%
|
23,04
|
22,38
|
23,175
|
22,88
|
| 11/05/2026 |
69.851 |
-7,62%
|
24,98
|
23,105
|
25,125
|
23,17
|
| 08/05/2026 |
37.153 |
0,14%
|
25,06
|
24,8224
|
25,3851
|
25,08
|
| 07/05/2026 |
45.231 |
0,24%
|
24,742
|
24,545
|
25,41
|
25,03
|
| 06/05/2026 |
50.618 |
3,96%
|
24,53
|
24,45
|
25,28
|
24,97
|
| 05/05/2026 |
63.814 |
5,13%
|
23,21
|
23,04
|
24,17
|
24,02
|
| 04/05/2026 |
62.086 |
-6,16%
|
24,26
|
22,79
|
24,37
|
22,87
|
| 01/05/2026 |
76.924 |
-0,81%
|
24,54
|
24,37
|
25,17
|
24,37
|
| 30/04/2026 |
40.441 |
2,55%
|
23,87
|
23,5705
|
24,89
|
24,57
|
| 29/04/2026 |
59.176 |
-2,98%
|
24,47
|
23,70
|
24,97
|
23,96
|
| 28/04/2026 |
53.461 |
0,41%
|
24,64
|
24,09
|
24,95
|
24,68
|
| 27/04/2026 |
6.507 |
0,29%
|
24,36
|
22,075
|
24,78
|
24,58
|
| 24/04/2026 |
44.011 |
-0,41%
|
24,59
|
24,37
|
25,30
|
24,56
|
| 23/04/2026 |
49.085 |
-1,87%
|
25,15
|
23,52
|
25,155
|
24,64
|
| 22/04/2026 |
69.536 |
0,36%
|
25,07
|
24,66
|
25,20
|
25,11
|
| 21/04/2026 |
64.125 |
-0,87%
|
25,25
|
24,86
|
26,00
|
25,02
|
| 20/04/2026 |
58.406 |
1,08%
|
24,48
|
24,205
|
25,27
|
25,24
|
| 17/04/2026 |
107.569 |
2,63%
|
24,33
|
24,33
|
25,50
|
24,97
|
| 16/04/2026 |
55.193 |
-0,41%
|
24,23
|
24,135
|
24,54
|
24,33
|
| 15/04/2026 |
61.554 |
0,70%
|
24,25
|
24,075
|
24,55
|
24,42
|
| 14/04/2026 |
78.747 |
-1,18%
|
24,56
|
24,09
|
24,83
|
24,25
|
| 13/04/2026 |
88.575 |
1,78%
|
23,80
|
23,59
|
24,91
|
24,54
|
| 10/04/2026 |
84.166 |
-1,18%
|
24,43
|
23,98
|
24,49
|
24,11
|
| 09/04/2026 |
61.663 |
2,00%
|
24,00
|
23,1801
|
24,6599
|
24,51
|
| 08/04/2026 |
85.198 |
5,96%
|
22,95
|
22,95
|
24,27
|
24,00
|
| 07/04/2026 |
74.153 |
-0,40%
|
22,45
|
22,226
|
22,74
|
22,65
|
| 06/04/2026 |
102.738 |
5,23%
|
21,50
|
21,1701
|
22,74
|
22,74
|
| 02/04/2026 |
58.727 |
-2,00%
|
21,61
|
21,155
|
22,02
|
21,61
|
| 01/04/2026 |
90.391 |
-0,50%
|
22,14
|
21,9634
|
22,67
|
22,05
|
| 31/03/2026 |
61.635 |
3,42%
|
21,62
|
21,30
|
22,505
|
22,16
|
| 30/03/2026 |
74.645 |
0,14%
|
21,43
|
21,10
|
21,69
|
21,37
|
| 27/03/2026 |
92.870 |
-2,73%
|
21,88
|
21,15
|
21,88
|
21,34
|
| 26/03/2026 |
92.701 |
-1,75%
|
21,88
|
21,841
|
22,74
|
21,96
|
| 25/03/2026 |
90.353 |
2,10%
|
21,98
|
21,87
|
22,41
|
22,33
|
| 24/03/2026 |
79.372 |
1,25%
|
21,18
|
20,94
|
21,92
|
21,87
|
| 23/03/2026 |
109.056 |
3,31%
|
21,30
|
21,09
|
22,045
|
21,57
|
| 20/03/2026 |
74.871 |
-1,14%
|
20,96
|
20,4801
|
21,084
|
20,86
|
| 19/03/2026 |
135.868 |
-0,57%
|
21,07
|
20,66
|
21,4599
|
21,05
|
| 18/03/2026 |
119.225 |
-1,67%
|
21,24
|
20,95
|
21,72
|
21,17
|
| 17/03/2026 |
117.025 |
-1,43%
|
21,87
|
21,295
|
22,18
|
21,51
|
| 16/03/2026 |
173.310 |
1,35%
|
21,71
|
20,25
|
22,28
|
21,72
|
| 13/03/2026 |
527.825 |
-8,58%
|
21,86
|
20,72
|
22,585
|
21,43
|
| 12/03/2026 |
242.171 |
1,12%
|
22,69
|
22,24
|
23,68
|
23,44
|
| 11/03/2026 |
143.777 |
-0,86%
|
23,36
|
22,53
|
23,435
|
23,18
|
| 10/03/2026 |
121.786 |
0,43%
|
23,28
|
22,95
|
23,93
|
23,38
|
| 09/03/2026 |
144.387 |
3,20%
|
22,3095
|
21,16
|
23,28
|
23,28
|
| 06/03/2026 |
86.251 |
-7,87%
|
24,40
|
22,04
|
24,40
|
22,49
|
| 05/03/2026 |
80.456 |
-5,60%
|
25,47
|
24,05
|
25,70
|
24,39
|
| 04/03/2026 |
84.834 |
3,06%
|
25,44
|
25,19
|
25,96
|
25,90
|
| 03/03/2026 |
87.205 |
-1,91%
|
24,87
|
24,02
|
25,265
|
25,13
|
| 02/03/2026 |
83.402 |
-2,29%
|
25,58
|
25,01
|
25,85
|
25,62
|
| 27/02/2026 |
79.490 |
-2,55%
|
26,31
|
25,94
|
26,59
|
26,22
|
| 26/02/2026 |
134.937 |
2,34%
|
26,35
|
26,32
|
27,13
|
26,855
|
| 25/02/2026 |
114.069 |
4,50%
|
25,45
|
25,00
|
26,295
|
26,24
|
| 24/02/2026 |
72.811 |
-0,12%
|
25,10
|
24,71
|
25,41
|
25,11
|
| 23/02/2026 |
129.737 |
-6,09%
|
29,81
|
24,33
|
29,81
|
25,14
|
| 20/02/2026 |
141.936 |
2,80%
|
25,91
|
25,80
|
27,11
|
26,77
|
| 19/02/2026 |
95.119 |
-1,18%
|
26,33
|
25,49
|
26,33
|
26,04
|
| 18/02/2026 |
92.244 |
1,00%
|
26,11
|
25,901
|
26,83
|
26,35
|
| 17/02/2026 |
119.809 |
4,99%
|
24,80
|
24,60
|
26,21
|
26,09
|
| 13/02/2026 |
108.803 |
3,41%
|
24,12
|
23,80
|
25,055
|
24,85
|
| 12/02/2026 |
62.079 |
-0,50%
|
24,25
|
23,73
|
24,91
|
24,03
|
| 11/02/2026 |
60.112 |
-1,63%
|
24,65
|
24,02
|
24,87
|
24,15
|
| 10/02/2026 |
70.541 |
-1,84%
|
25,00
|
24,41
|
25,42
|
24,55
|
| 09/02/2026 |
58.595 |
0,40%
|
25,00
|
24,51
|
25,4116
|
25,01
|
| 06/02/2026 |
57.142 |
1,99%
|
24,51
|
24,51
|
25,1419
|
24,91
|
