Zumiez Inc (ZUMZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	143.826	-0,06%	16,57	16,40	16,867	16,81
06/10/2023	150.631	-0,30%	16,76	16,43	17,039	16,82
05/10/2023	219.589	-3,16%	17,36	16,58	17,57	16,87
04/10/2023	268.904	2,11%	17,11	16,985	17,57	17,42
03/10/2023	149.745	-1,44%	17,24	17,02	17,25	17,06
02/10/2023	172.655	-2,75%	17,74	17,1718	17,74	17,31
29/09/2023	158.320	0,62%	17,89	17,60	17,90	17,80
28/09/2023	178.933	1,61%	17,50	16,991	17,88	17,69
27/09/2023	154.541	0,17%	17,75	16,991	17,60	17,41
26/09/2023	158.872	-2,41%	17,75	17,35	18,07	17,38
25/09/2023	155.966	2,30%	17,30	17,14	17,86	17,81
22/09/2023	202.145	0,81%	17,43	17,21	17,53	17,41
21/09/2023	221.609	-2,26%	16,93	17,21	17,59	17,27
20/09/2023	197.928	4,25%	16,93	16,93	17,72	17,67
19/09/2023	258.503	2,85%	16,51	16,00	17,12	16,95
18/09/2023	396.992	-0,60%	17,14	16,00	16,57	16,48
15/09/2023	402.340	-3,27%	17,14	16,56	17,22	16,58
14/09/2023	296.265	4,26%	16,71	16,72	17,455	17,14
13/09/2023	344.809	-0,21%	16,61	16,375	16,89	16,44
12/09/2023	366.656	-5,59%	17,29	16,45	17,62	16,475
11/09/2023	351.226	4,15%	17,30	16,77	17,955	17,45
08/09/2023	936.236	-10,21%	17,30	16,0401	18,08	16,755
07/09/2023	460.492	-0,27%	18,16	18,03	18,69	18,66
06/09/2023	614.991	2,63%	19,00	17,935	18,74	18,71
05/09/2023	332.583	-3,19%	19,00	17,69	18,57	18,23
04/09/2023	338.315	-0,84%	19,00	18,65	19,37	18,83
01/09/2023	338.315	-0,84%	19,00	18,65	19,37	18,83
31/08/2023	296.237	4,63%	18,31	17,84	19,03	18,99
30/08/2023	264.899	-0,71%	17,71	17,93	18,43	18,15
29/08/2023	195.696	3,51%	17,71	17,64	18,29	18,28
28/08/2023	377.455	-2,16%	18,09	17,10	18,61	17,66
25/08/2023	200.255	-0,28%	18,10	17,755	18,49	18,05
24/08/2023	181.131	-5,09%	19,04	18,09	19,18	18,10
23/08/2023	258.249	1,87%	18,72	18,395	19,18	19,07
22/08/2023	323.654	1,03%	18,28	17,82	18,81	18,72
21/08/2023	128.977	-2,37%	18,86	18,465	18,975	18,53
18/08/2023	169.654	1,99%	18,09	18,14	19,34	18,98
17/08/2023	147.449	3,45%	18,09	18,07	18,64	18,61
16/08/2023	238.960	-2,76%	18,52	17,64	18,83	17,99
15/08/2023	147.574	0,93%	18,13	17,65	18,51	18,50
14/08/2023	222.260	-4,28%	18,48	18,10	18,90	18,33
11/08/2023	226.033	3,63%	18,48	18,36	19,38	19,15
10/08/2023	193.237	2,33%	18,58	18,14	18,66	18,48
09/08/2023	137.555	-1,63%	18,58	17,93	18,615	18,06
08/08/2023	189.722	-1,87%	18,58	18,21	18,70	18,36
07/08/2023	330.556	-0,05%	19,06	18,35	18,79	18,71
04/08/2023	158.057	-1,63%	19,06	18,52	19,06	18,72
03/08/2023	89.023	1,33%	18,82	18,73	19,16	19,03
02/08/2023	136.798	0,00%	18,72	18,50	18,96	18,78
01/08/2023	252.098	-0,42%	18,88	18,5201	19,055	18,78
31/07/2023	278.600	-0,32%	18,91	18,18	19,215	18,86
28/07/2023	128.510	0,85%	18,91	18,92	19,34	18,92
27/07/2023	121.556	-0,43%	18,85	18,66	19,12	18,76
26/07/2023	169.906	1,67%	18,55	18,55	18,92	18,84
25/07/2023	137.577	-0,70%	18,63	18,23	18,755	18,53
24/07/2023	236.434	3,67%	18,03	18,03	18,755	18,66
21/07/2023	196.137	-0,99%	18,41	17,925	18,43	18,00
20/07/2023	238.613	-1,94%	18,54	18,04	18,54	18,18
19/07/2023	161.153	1,59%	18,50	18,30	18,79	18,54
18/07/2023	223.789	0,00%	18,22	17,875	18,695	18,25
17/07/2023	199.915	3,40%	17,62	17,45	18,385	18,25
14/07/2023	224.956	1,09%	17,91	17,01	17,67	17,65
13/07/2023	175.952	-2,46%	17,91	17,45	17,91	17,46
12/07/2023	180.722	0,96%	18,06	17,68	18,42	17,90
11/07/2023	184.776	2,43%	17,45	17,38	17,795	17,73
10/07/2023	240.013	-0,63%	17,37	17,09	17,61	17,31
07/07/2023	280.082	4,37%	16,80	16,62	17,52	17,42
06/07/2023	222.474	0,42%	16,34	16,16	16,835	16,69
05/07/2023	194.684	-3,60%	17,09	16,60	17,25	16,62
04/07/2023	107.923	3,48%	16,74	16,74	17,25	17,24
03/07/2023	107.923	3,48%	16,74	16,74	17,25	17,24
30/06/2023	151.449	-1,89%	17,05	16,475	17,05	16,66
29/06/2023	170.840	2,41%	16,65	16,65	17,15	16,98
28/06/2023	196.418	-3,49%	17,14	16,43	17,14	16,58
27/06/2023	414.975	0,82%	17,08	16,84	17,29	17,18
26/06/2023	263.693	1,01%	16,27	16,19	17,25	17,04
23/06/2023	532.097	2,80%	16,27	16,19	16,9599	16,87
22/06/2023	373.613	1,42%	16,21	15,79	16,69	16,41
21/06/2023	506.477	2,99%	15,72	15,49	16,52	16,18
20/06/2023	908.830	7,90%	14,45	14,40	15,84	15,71
19/06/2023	3.831.246	-3,83%	14,45	14,18	15,15	14,56
16/06/2023	3.831.246	-3,83%	14,45	14,18	15,15	14,56
15/06/2023	631.614	3,70%	14,45	14,18	15,17	15,14
14/06/2023	506.124	-2,73%	15,42	14,49	15,52	14,60
13/06/2023	344.752	1,97%	14,81	14,61	15,10	15,01
12/06/2023	361.218	0,14%	14,73	14,49	15,04	14,72
09/06/2023	458.042	-7,43%	15,78	14,645	15,78	14,70
08/06/2023	456.148	-4,57%	16,64	15,43	16,64	15,88
07/06/2023	804.382	14,68%	15,56	15,50	16,675	16,64
06/06/2023	586.050	7,09%	13,46	13,335	14,65	14,51
05/06/2023	841.300	-12,48%	14,91	13,19	14,92	13,54
02/06/2023	952.693	-1,47%	14,65	14,51	16,18	15,47
01/06/2023	495.361	-2,30%	15,96	15,66	16,25	15,70
31/05/2023	277.652	-2,24%	17,12	16,49	17,205	16,59
30/05/2023	277.652	-2,24%	17,12	16,49	17,205	16,59
29/05/2023	277.229	2,60%	16,54	16,37	17,09	16,97
26/05/2023	277.229	2,60%	16,54	16,37	17,09	16,97
25/05/2023	320.662	-4,56%	17,13	16,42	17,26	16,54
24/05/2023	455.336	3,40%	17,18	16,84	17,53	17,33
23/05/2023	155.477	2,76%	16,20	16,20	16,99	16,76