Zumiez Inc (ZUMZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,21%	21,98	21,98	22,65	22,54
17/07/2024	171.248	1,21%	21,98	21,98	22,65	22,54
16/07/2024	170.558	3,20%	21,85	21,85	22,32	22,27
15/07/2024	129.749	0,14%	21,68	21,40	22,05	21,58
12/07/2024	110.188	-0,51%	21,80	21,41	22,075	21,55
11/07/2024	138.361	5,20%	21,03	21,03	21,775	21,66
10/07/2024	128.573	0,20%	20,61	20,05	20,64	20,59
09/07/2024	155.236	-0,05%	20,51	20,37	20,62	20,55
08/07/2024	176.145	4,90%	18,75	19,71	20,61	20,56
05/07/2024	162.226	5,04%	18,75	18,62	19,61	19,60
04/07/2024	116.175	-1,06%	18,85	18,55	19,01	18,66
03/07/2024	116.175	-1,06%	18,85	18,55	19,01	18,66
02/07/2024	279.083	0,69%	18,76	18,33	19,08	18,86
01/07/2024	236.110	-3,85%	19,49	18,43	19,57	18,73
28/06/2024	102.979	0,41%	19,49	19,18	19,63	19,48
27/06/2024	95.978	0,26%	19,26	19,14	19,43	19,40
26/06/2024	144.868	-0,21%	19,26	19,32	19,59	19,35
25/06/2024	116.420	0,31%	19,10	19,01	19,55	19,39
24/06/2024	165.340	1,52%	19,10	19,10	19,55	19,33
21/06/2024	406.160	1,44%	18,86	18,78	19,43	19,04
20/06/2024	226.653	-1,68%	18,62	18,57	19,525	18,77
19/06/2024	178.652	-0,43%	18,62	18,62	19,22	18,60
18/06/2024	139.731	2,33%	18,62	18,62	19,22	19,115
17/06/2024	181.123	3,32%	18,02	18,00	18,72	18,68
14/06/2024	155.446	1,57%	17,39	17,38	18,15	18,08
13/06/2024	149.012	-1,66%	18,12	17,51	18,155	17,80
12/06/2024	190.425	0,50%	18,62	17,98	18,84	18,10
11/06/2024	165.327	-1,59%	18,59	17,73	18,95	18,01
10/06/2024	272.075	-2,40%	18,59	17,545	18,70	18,30
07/06/2024	446.531	-2,85%	19,00	18,375	19,89	18,75
06/06/2024	303.365	-5,17%	19,36	18,66	19,44	18,33
05/06/2024	112.097	0,68%	19,36	18,90	19,36	19,33
04/06/2024	189.567	2,62%	18,54	18,54	19,23	19,20
03/06/2024	167.431	-0,37%	19,15	18,68	19,41	18,71
31/05/2024	319.348	-0,90%	19,17	18,55	19,4699	18,78
30/05/2024	114.695	-0,53%	19,10	18,95	19,60	18,95
29/05/2024	93.565	0,58%	18,80	18,80	19,35	19,05
28/05/2024	65.728	2,94%	17,75	18,46	19,05	18,94
27/05/2024	0	4,55%	17,75	17,72	18,42	18,40
24/05/2024	154.491	4,55%	17,75	17,72	18,42	18,40
23/05/2024	102.146	-1,01%	17,78	17,40	17,71	17,60
22/05/2024	222.839	-3,26%	18,28	17,465	18,37	17,78
21/05/2024	109.362	0,88%	18,24	17,87	18,38	18,38
20/05/2024	166.248	-0,38%	18,33	18,13	18,595	18,22
17/05/2024	116.737	-0,81%	18,41	18,25	18,58	18,29
16/05/2024	72.033	1,65%	18,14	18,01	18,49	18,44
15/05/2024	103.997	-2,00%	18,52	18,07	18,84	18,14
14/05/2024	117.582	2,10%	18,52	18,18	18,615	18,51
13/05/2024	129.684	0,61%	18,09	17,89	18,48	18,13
10/05/2024	151.838	-2,17%	18,49	17,94	18,50	18,02
09/05/2024	203.999	2,85%	17,99	17,73	18,44	18,42
08/05/2024	86.906	0,90%	17,42	17,14	18,03	17,91
07/05/2024	94.400	0,62%	17,69	17,59	17,89	17,75
06/05/2024	115.965	2,68%	17,23	17,02	17,77	17,64
03/05/2024	93.689	0,35%	17,48	16,89	17,57	17,18
02/05/2024	78.575	0,00%	16,77	17,06	17,42	17,12
01/05/2024	161.464	-0,47%	16,77	16,9925	17,44	17,12
30/04/2024	138.059	1,54%	16,77	16,52	17,26	17,20
29/04/2024	112.318	-0,06%	16,99	16,90	17,225	16,94
26/04/2024	108.117	-0,18%	17,04	16,83	17,54	16,95
25/04/2024	187.543	-1,28%	15,97	16,765	17,38	16,98
24/04/2024	240.698	1,78%	15,97	16,76	17,49	17,20
23/04/2024	432.864	6,21%	15,97	15,97	17,24	16,8555
22/04/2024	292.186	4,61%	15,31	15,10	15,89	15,87
19/04/2024	207.535	5,64%	14,37	14,37	15,20	15,17
18/04/2024	207.168	4,06%	13,85	13,70	14,35	14,36
17/04/2024	132.222	-2,27%	14,68	13,82	14,30	13,80
16/04/2024	153.199	-1,19%	14,68	13,87	14,1725	14,12
15/04/2024	131.882	-2,39%	14,68	14,15	14,79	14,29
12/04/2024	118.389	-1,55%	14,68	14,52	14,90	14,64
11/04/2024	161.915	2,41%	14,53	14,154	14,93	14,87
10/04/2024	464.462	-1,83%	14,53	14,00	14,65	14,52
09/04/2024	114.054	4,60%	14,53	14,43	14,98	14,79
08/04/2024	110.206	-0,49%	14,53	14,11	14,445	14,14
05/04/2024	78.924	0,35%	14,53	14,00	14,20	14,21
04/04/2024	116.434	-1,19%	14,53	14,10	14,75	14,16
03/04/2024	71.311	-0,90%	14,28	14,21	14,44	14,33
02/04/2024	142.133	-2,30%	14,93	14,09	14,61	14,46
01/04/2024	107.967	-2,57%	14,93	14,75	15,2599	14,80
28/03/2024	111.074	2,64%	14,93	14,93	15,26	15,19
27/03/2024	72.369	2,35%	14,48	14,48	14,865	14,80
26/03/2024	118.300	1,69%	14,33	14,21	14,48	14,46
25/03/2024	114.510	-2,87%	14,65	14,14	14,70	14,22
22/03/2024	106.697	-0,41%	14,61	14,49	15,03	14,64
21/03/2024	189.670	-0,54%	14,80	14,63	15,13	14,70
20/03/2024	180.996	3,07%	14,03	14,03	14,88	14,78
19/03/2024	268.088	7,66%	13,28	13,25	14,339	14,34
18/03/2024	172.907	-2,06%	13,19	13,00	13,62	13,32
15/03/2024	483.700	-7,67%	13,19	12,90	14,35	13,60
14/03/2024	349.803	-4,35%	15,44	14,51	15,6356	14,73
13/03/2024	180.862	-0,58%	15,50	15,39	15,97	15,40
12/03/2024	112.609	-1,96%	15,69	15,39	15,695	15,49
11/03/2024	97.764	-2,35%	16,09	15,72	16,39	15,80
08/03/2024	50.040	0,50%	16,50	16,02	16,68	16,18
07/03/2024	84.069	-1,35%	16,50	16,07	16,56	16,10
06/03/2024	96.754	-0,61%	16,72	16,04	16,545	16,32
05/03/2024	117.630	-2,90%	16,72	16,40	16,99	16,42
04/03/2024	88.578	-3,37%	17,52	16,91	17,52	16,91
01/03/2024	89.206	-0,68%	17,72	17,23	17,715	17,50
29/02/2024	98.723	2,09%	17,72	17,38	17,81	17,62