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 > >>
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
05/02/2026	85.155	-3,02%	24,83	24,09	25,3691	24,40
04/02/2026	91.568	0,72%	24,99	24,405	25,28	25,16
03/02/2026	86.557	-0,16%	25,02	24,65	25,35	24,98
02/02/2026	75.628	1,67%	24,45	24,159	25,2177	25,02
30/01/2026	114.187	-0,69%	26,04	23,91	26,04	24,61
29/01/2026	178.792	1,06%	24,50	23,905	25,065	24,78
28/01/2026	124.732	-0,37%	24,59	24,1306	24,76	24,52
27/01/2026	150.737	-1,80%	25,09	23,83	25,09	24,61
26/01/2026	123.224	0,68%	24,75	23,715	25,34	25,06
23/01/2026	98.018	0,77%	24,748	24,62	25,20	24,88
22/01/2026	206.836	-2,30%	25,38	24,39	25,99	24,69
21/01/2026	178.406	-0,43%	25,54	25,0501	26,04	25,27
20/01/2026	88.325	-3,13%	25,62	25,12	26,12	25,38
16/01/2026	154.660	1,28%	25,97	25,395	26,37	26,19
15/01/2026	195.917	3,15%	25,282	24,625	25,97	25,86
14/01/2026	176.323	1,05%	25,10	24,63	25,20	25,07
13/01/2026	235.384	3,38%	24,05	23,99	25,26	24,81
12/01/2026	331.633	-7,26%	27,655	23,26	27,655	24,00
09/01/2026	136.380	-3,97%	27,50	25,72	27,50	25,88
08/01/2026	194.432	2,36%	26,08	26,08	27,24	26,95
07/01/2026	172.701	-0,30%	26,46	26,02	27,30	26,33
06/01/2026	205.209	0,23%	26,22	26,01	26,82	26,41
05/01/2026	113.190	1,78%	25,89	25,64	26,814	26,35
02/01/2026	131.467	-0,61%	26,07	25,555	26,46	25,89
31/12/2025	97.747	-2,73%	27,31	26,045	27,31	26,05
30/12/2025	130.555	-1,62%	27,24	26,05	27,355	26,05
29/12/2025	164.777	-0,07%	27,0245	26,76	27,425	27,22
26/12/2025	112.918	-0,80%	27,92	27,06	27,92	27,24
24/12/2025	91.250	-2,49%	27,71	27,01	27,90	27,65
23/12/2025	156.486	-1,04%	28,00	27,33	28,00	27,70
22/12/2025	235.187	-2,34%	29,00	27,72	29,00	27,99
19/12/2025	270.504	0,11%	28,65	27,78	28,7771	28,66
18/12/2025	127.692	0,32%	28,98	28,53	29,18	28,63
17/12/2025	124.062	-2,12%	28,44	28,30	29,68	28,54
16/12/2025	100.367	-0,55%	29,81	28,77	29,81	29,19
15/12/2025	130.205	0,65%	29,35	28,86	29,68	29,35
12/12/2025	171.471	0,59%	29,10	28,55	29,19	29,12
11/12/2025	176.498	-1,23%	29,28	28,83	29,752	28,95
10/12/2025	166.093	-2,43%	29,69	29,19	30,04	29,31
09/12/2025	252.309	1,42%	29,62	29,22	30,25	30,04
08/12/2025	357.236	-3,27%	30,63	29,36	31,70	29,62
05/12/2025	833.823	12,33%	30,42	28,41	30,65	30,62
04/12/2025	432.030	-1,77%	27,78	26,535	27,935	27,26
03/12/2025	297.748	5,96%	26,42	26,42	27,82	27,75
02/12/2025	162.243	-1,06%	26,50	25,54	26,60	26,19