Zumiez Inc (ZUMZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	43.754	-2,43%	17,48	17,24	17,59	17,26
27/02/2024	47.080	2,49%	17,48	17,40	17,68	17,69
26/02/2024	71.701	-0,92%	17,42	17,10	17,67	17,26
23/02/2024	49.114	2,17%	17,41	17,05	17,60	17,42
22/02/2024	111.678	-1,50%	17,41	16,87	17,54	17,05
21/02/2024	104.532	-3,51%	17,87	17,27	17,99	17,31
20/02/2024	59.206	-2,02%	17,99	17,77	18,06	17,94
19/02/2024	46.215	-0,92%	18,24	18,19	18,55	18,31
16/02/2024	46.215	-0,92%	18,24	18,19	18,55	18,31
15/02/2024	84.242	2,67%	18,17	18,04	18,53	18,48
14/02/2024	59.433	0,73%	18,12	17,69	18,14	18,00
13/02/2024	89.215	-5,95%	18,12	17,72	18,27	17,87
12/02/2024	109.581	3,66%	18,10	18,49	19,26	19,00
09/02/2024	61.228	2,00%	18,10	17,75	18,45	18,33
08/02/2024	72.572	3,57%	17,48	16,57	18,03	17,97
07/02/2024	72.384	-1,64%	17,54	16,57	17,54	17,35
06/02/2024	77.749	2,62%	17,21	17,135	17,63	17,64
05/02/2024	69.494	-2,88%	17,32	17,025	17,56	17,19
02/02/2024	89.483	-1,06%	17,59	17,425	17,80	17,70
01/02/2024	108.390	4,19%	17,34	17,22	17,88	17,89
31/01/2024	81.973	-3,21%	17,81	17,18	17,94	17,17
30/01/2024	103.239	-0,84%	17,70	17,52	17,91	17,74
29/01/2024	78.980	0,79%	17,68	17,42	17,89	17,89
26/01/2024	64.455	-1,50%	18,25	17,72	18,31	17,75
25/01/2024	55.577	1,01%	18,18	17,83	18,35	18,02
24/01/2024	81.486	0,23%	18,05	17,64	18,18	17,84
23/01/2024	91.166	-0,56%	18,21	17,79	18,41	17,80
22/01/2024	128.770	2,87%	17,58	17,43	18,07	17,90
19/01/2024	117.259	-1,31%	17,79	17,3505	17,79	17,40
18/01/2024	113.595	-0,84%	17,85	17,36	18,46	17,63
17/01/2024	91.637	-0,39%	17,46	17,46	17,89	17,78
16/01/2024	96.104	-1,38%	18,57	17,64	18,12	17,85
15/01/2024	73.806	-1,95%	18,57	18,09	18,82	18,10
12/01/2024	73.806	-1,95%	18,57	18,09	18,82	18,10
11/01/2024	91.804	-1,65%	18,57	18,10	18,59	18,46
10/01/2024	156.399	3,08%	18,19	18,11	18,85	18,77
09/01/2024	189.652	-2,98%	18,19	17,77	18,50	18,21
08/01/2024	233.524	0,55%	18,29	18,281	18,78	18,39
05/01/2024	290.455	-1,67%	18,40	18,18	18,85	18,29
04/01/2024	321.598	-1,74%	18,98	18,38	18,98	18,60
03/01/2024	144.415	-6,33%	20,36	18,90	20,17	18,93
02/01/2024	152.185	-0,64%	20,36	20,03	20,72	20,21
29/12/2023	83.093	-0,64%	20,36	20,16	20,60	20,34
28/12/2023	106.017	2,50%	19,97	19,73	20,59	20,47
27/12/2023	89.555	0,86%	19,95	19,76	20,105	19,97
26/12/2023	65.735	0,61%	19,67	19,5201	19,86	19,80
22/12/2023	116.112	0,26%	19,56	19,3912	19,87	19,68
21/12/2023	91.936	4,14%	19,16	19,11	20,00	19,63
20/12/2023	121.520	-3,14%	19,34	18,84	20,13	18,85
19/12/2023	85.676	2,10%	20,14	19,01	19,555	19,46
18/12/2023	117.683	-1,70%	20,14	19,05	19,50	19,06
15/12/2023	166.630	-2,71%	20,14	19,21	20,14	19,39
14/12/2023	151.184	1,32%	20,06	19,63	20,62	19,93
13/12/2023	131.122	5,92%	18,53	18,25	19,74	19,67
12/12/2023	200.785	-2,11%	18,87	18,41	18,87	18,57
11/12/2023	208.029	-1,96%	19,46	18,86	19,5887	18,97
08/12/2023	139.167	-0,62%	19,46	19,05	19,49	19,35
07/12/2023	154.916	0,21%	21,00	19,25	19,53	19,47
06/12/2023	131.649	-0,87%	21,00	19,375	19,94	19,43
05/12/2023	107.306	-2,97%	21,00	19,52	19,85	19,60
04/12/2023	268.676	-4,45%	21,00	20,07	21,49	20,20
01/12/2023	578.019	11,97%	19,20	19,68	21,29	21,14
30/11/2023	601.887	-0,68%	19,20	18,83	19,544	18,88
29/11/2023	120.930	3,48%	18,59	18,59	19,11	19,01
28/11/2023	124.533	-0,33%	18,28	17,79	18,53	18,37
27/11/2023	118.976	0,71%	18,28	18,275	18,51	18,43
24/11/2023	78.203	-0,71%	17,98	17,69	18,47	18,30
23/11/2023	110.425	3,02%	17,98	18,26	18,84	18,79
22/11/2023	103.961	1,04%	17,98	18,26	18,84	18,43
21/11/2023	140.397	-0,98%	17,98	17,94	18,46	18,24
20/11/2023	125.739	2,05%	17,98	17,83	18,515	18,42
17/11/2023	155.705	2,21%	18,11	17,88	18,49	18,05
16/11/2023	200.058	-5,86%	18,78	17,54	18,78	17,66
15/11/2023	293.363	5,93%	17,92	17,64	19,01	18,76
14/11/2023	166.745	12,59%	16,27	16,27	17,766	17,71
13/11/2023	75.161	-0,06%	15,67	15,50	15,94	15,73
10/11/2023	189.435	2,61%	15,37	14,99	15,76	15,74
09/11/2023	172.432	-3,58%	16,12	15,195	16,12	15,34
08/11/2023	119.480	-3,34%	16,50	15,825	16,54	15,91
07/11/2023	119.521	-0,36%	16,83	16,37	16,77	16,46
06/11/2023	117.917	-2,31%	16,83	16,2808	17,40	16,52
03/11/2023	154.907	1,93%	16,84	16,84	17,40	16,91
02/11/2023	173.327	3,30%	16,34	15,865	16,825	16,59
01/11/2023	108.191	-2,25%	16,47	15,87	16,47	16,06
31/10/2023	112.834	0,74%	16,22	16,03	16,52	16,43
30/10/2023	158.934	1,94%	16,65	15,84	16,55	16,31
27/10/2023	39.078	-4,64%	16,65	15,84	16,65	15,925
26/10/2023	106.664	-0,42%	16,64	16,49	16,90	16,70
25/10/2023	111.778	0,18%	16,64	16,49	16,95	16,77
24/10/2023	104.736	0,00%	17,02	16,671	17,21	16,74
23/10/2023	145.006	-1,59%	16,86	16,67	17,15	16,74
20/10/2023	99.158	-1,22%	17,33	16,89	17,33	17,01
19/10/2023	192.565	0,41%	17,52	16,78	17,57	17,22
18/10/2023	277.526	-3,05%	17,52	17,04	17,58	17,15
17/10/2023	197.248	4,92%	16,86	16,86	17,76	17,69
16/10/2023	191.906	6,64%	16,48	15,67	16,96	16,86
13/10/2023	179.764	-4,18%	16,48	15,67	16,48	15,81
12/10/2023	179.711	-3,62%	17,22	16,31	17,22	16,50
11/10/2023	106.432	0,23%	17,15	16,97	17,195	17,12
10/10/2023	151.939	1,61%	16,79	16,61	17,34	17,08