Zumiez Inc (ZUMZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
225.234 |
5,00%
|
13,20
|
13,20
|
14,05
|
13,86
|
| 18/09/2026 |
220.600 |
-1,96%
|
13,55
|
13,07
|
13,55
|
13,20
|
| 17/09/2026 |
244.152 |
0,52%
|
14,00
|
13,365
|
14,00
|
13,46
|
| 16/09/2026 |
183.224 |
-1,72%
|
13,65
|
13,235
|
13,94
|
13,38
|
| 15/09/2026 |
278.937 |
-5,22%
|
14,36
|
13,512
|
14,37
|
13,63
|
| 14/09/2026 |
493.927 |
-1,03%
|
14,55
|
13,635
|
14,55
|
14,38
|
| 11/09/2026 |
760.256 |
-12,93%
|
14,05
|
13,8421
|
14,58
|
14,55
|
| 10/09/2026 |
236.687 |
-4,79%
|
17,586
|
16,38
|
17,586
|
16,71
|
| 09/09/2026 |
90.326 |
-0,85%
|
17,68
|
17,4001
|
17,87
|
17,55
|
| 08/09/2026 |
69.382 |
-1,94%
|
18,11
|
17,51
|
18,11
|
17,70
|
| 04/09/2026 |
90.070 |
1,86%
|
15,5446
|
15,5446
|
18,25
|
18,03
|
| 03/09/2026 |
90.045 |
-2,75%
|
18,74
|
17,60
|
18,74
|
17,70
|
| 02/09/2026 |
115.211 |
1,91%
|
18,00
|
17,91
|
18,50
|
18,16
|
| 01/09/2026 |
123.182 |
-0,53%
|
18,26
|
17,38
|
18,26
|
17,82
|
| 31/08/2026 |
114.124 |
-1,60%
|
18,0313
|
17,56
|
18,173
|
17,90
|
| 28/08/2026 |
120.034 |
3,18%
|
17,80
|
17,72
|
18,36
|
18,18
|
| 27/08/2026 |
126.083 |
-4,39%
|
18,92
|
17,58
|
18,92
|
17,64
|
| 26/08/2026 |
125.325 |
-0,11%
|
18,54
|
18,34
|
18,94
|
18,45
|
| 25/08/2026 |
98.296 |
-0,32%
|
18,89
|
18,04
|
18,89
|
18,45
|
| 24/08/2026 |
78.808 |
1,42%
|
18,54
|
18,145
|
18,82
|
18,51
|
| 21/08/2026 |
102.316 |
4,58%
|
17,84
|
17,61
|
18,29
|
18,27
|
| 20/08/2026 |
140.575 |
-4,57%
|
18,32
|
17,26
|
18,32
|
17,47
|
| 19/08/2026 |
80.715 |
1,33%
|
18,26
|
18,21
|
18,525
|
18,285
|
| 18/08/2026 |
113.125 |
0,08%
|
18,2369
|
18,0292
|
18,41
|
18,05
|
| 17/08/2026 |
98.978 |
-3,33%
|
18,71
|
17,91
|
18,71
|
18,02
|
| 14/08/2026 |
70.589 |
-1,48%
|
18,3776
|
18,3776
|
19,035
|
18,64
|
| 13/08/2026 |
72.174 |
0,43%
|
18,99
|
18,685
|
19,315
|
18,90
|
| 12/08/2026 |
88.786 |
-1,47%
|
19,29
|
18,80
|
19,45
|
18,82
|
| 11/08/2026 |
115.229 |
-2,30%
|
19,60
|
18,78
|
19,83
|
19,08
|
| 10/08/2026 |
182.212 |
-2,66%
|
19,97
|
19,53
|
20,32
|
19,53
|
| 07/08/2026 |
82.858 |
2,24%
|
19,72
|
19,3038
|
20,27
|
20,11
|
| 06/08/2026 |
101.193 |
0,26%
|
19,6903
|
19,61
|
20,0932
|
19,65
|
| 05/08/2026 |
452.158 |
-1,81%
|
21,819
|
19,20
|
21,819
|
19,58
|
| 04/08/2026 |
132.266 |
-2,59%
|
20,52
|
19,94
|
20,70
|
19,94
|
| 03/08/2026 |
101.351 |
4,07%
|
20,06
|
19,97
|
20,59
|
20,47
|
| 31/07/2026 |
62.750 |
-0,71%
|
19,65
|
19,38
|
19,74
|
19,67
|
| 30/07/2026 |
100.565 |
1,28%
|
19,60
|
19,45
|
20,055
|
19,80
|
| 29/07/2026 |
128.511 |
-5,16%
|
20,55
|
19,40
|
20,60
|
19,55
|
| 28/07/2026 |
108.914 |
5,63%
|
19,66
|
19,65
|
20,62
|
20,55
|
| 27/07/2026 |
245.652 |
2,72%
|
19,03
|
19,00
|
19,64
|
19,46
|
| 24/07/2026 |
156.804 |
0,80%
|
18,80
|
18,65
|
19,2201
|
18,94
|
| 23/07/2026 |
113.391 |
-0,37%
|
18,54
|
18,37
|
18,88
|
18,79
|
| 22/07/2026 |
108.789 |
0,35%
|
18,67
|
18,67
|
19,1699
|
18,88
|
| 21/07/2026 |
102.006 |
-0,63%
|
19,33
|
18,788
|
19,33
|
18,83
|
| 20/07/2026 |
76.520 |
1,58%
|
18,73
|
18,68
|
19,19
|
18,96
|
| 17/07/2026 |
83.370 |
-0,85%
|
18,87
|
18,43
|
19,20
|
18,69
|
| 16/07/2026 |
100.772 |
0,67%
|
18,73
|
18,63
|
19,19
|
18,87
|
| 15/07/2026 |
88.270 |
3,20%
|
18,29
|
18,225
|
18,905
|
18,71
|
| 14/07/2026 |
99.640 |
-0,22%
|
18,28
|
17,71
|
18,365
|
18,13
|
| 13/07/2026 |
97.507 |
0,33%
|
18,11
|
17,97
|
18,628
|
18,17
|
| 10/07/2026 |
109.836 |
1,23%
|
17,97
|
17,91
|
18,28
|
18,11
|
| 09/07/2026 |
70.247 |
1,33%
|
17,79
|
17,745
|
18,11
|
17,89
|
| 08/07/2026 |
124.000 |
0,63%
|
17,50
|
17,01
|
17,735
|
17,67
|
| 07/07/2026 |
82.699 |
-1,07%
|
17,70
|
17,50
|
18,05
|
17,55
|
| 06/07/2026 |
94.563 |
0,94%
|
17,51
|
17,45
|
17,845
|
17,73
|
| 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
|
