BiG | O banco que entende os seus valores.

Zumiez Inc (ZUMZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	139.894	-1,81%	14,40	14,02	14,43	14,11
22/10/2026	244.540	5,35%	13,60	13,56	14,60	14,37
21/10/2026	144.995	-3,60%	14,16	13,59	14,37	13,64
20/10/2026	164.646	-0,28%	14,2848	14,07	14,39	14,16
19/10/2026	144.661	2,01%	13,96	13,83	14,397	14,24
16/10/2026	145.668	-3,26%	14,399	13,89	15,00	13,96
15/10/2026	193.898	2,20%	14,24	14,15	14,59	14,44
14/10/2026	180.990	0,04%	14,10	13,91	14,31	14,12
13/10/2026	158.085	-4,66%	14,95	13,95	15,13	14,11
12/10/2026	171.727	2,21%	14,524	14,38	14,92	14,80
09/10/2026	177.015	1,83%	14,22	14,05	14,50	14,48
08/10/2026	220.728	0,64%	14,12	13,72	14,245	14,21
07/10/2026	140.825	0,14%	14,07	13,82	14,135	14,12
06/10/2026	126.253	2,70%	13,86	13,42	14,11	14,10
05/10/2026	178.113	3,31%	13,56	13,19	13,885	13,73
02/10/2026	147.512	-1,41%	13,8369	13,27	13,8369	13,29
01/10/2026	323.203	0,60%	13,42	13,31	13,70	13,48
30/09/2026	160.672	-2,76%	13,585	13,35	13,88	13,40
29/09/2026	152.802	-2,55%	13,51	13,51	14,31	13,78
28/09/2026	531.415	6,31%	13,68	13,07	14,52	14,14
25/09/2026	99.190	-0,89%	13,288	13,273	13,562	13,31
24/09/2026	119.545	-2,26%	13,75	13,43	13,90	13,44
23/09/2026	169.894	-5,04%	14,4226	13,68	14,59	13,75
22/09/2026	232.510	4,47%	14,00	14,00	14,56	14,48
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