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 > >>
12/09/2025	110.064	-4,10%	20,92	20,02	21,33	20,22
11/09/2025	85.121	1,54%	20,43	20,43	21,25	21,09
10/09/2025	113.474	-1,09%	20,96	20,68	21,32	20,78
09/09/2025	198.416	-0,99%	21,22	20,57	21,49	21,02
08/09/2025	264.121	-0,33%	21,49	20,7117	21,49	21,24
05/09/2025	702.561	15,50%	19,50	19,50	22,15	21,31
04/09/2025	340.717	5,19%	17,54	17,54	18,50	18,45
03/09/2025	106.175	1,15%	17,32	17,07	17,68	17,54
02/09/2025	114.877	0,87%	17,0615	16,86	17,38	17,34
29/08/2025	111.041	-2,11%	17,62	17,02	17,62	17,19
28/08/2025	85.454	-3,67%	18,12	17,49	18,43	17,56
27/08/2025	221.403	7,93%	16,84	16,84	18,4833	18,24
26/08/2025	174.873	2,55%	16,70	16,52	17,23	16,90
25/08/2025	171.848	3,00%	16,00	15,42	16,56	16,49
22/08/2025	120.765	2,53%	15,83	15,767	16,47	16,00
21/08/2025	101.349	-0,38%	15,41	15,32	15,73	15,60
20/08/2025	81.274	-1,01%	15,60	15,425	16,45	15,66
19/08/2025	91.305	-0,38%	15,95	15,67	16,315	15,80
18/08/2025	77.588	2,58%	15,44	15,22	16,06	15,89
15/08/2025	81.258	-1,21%	15,99	15,37	15,99	15,49
14/08/2025	89.348	-1,88%	15,64	15,26	15,83	15,68
13/08/2025	103.322	4,31%	15,49	15,43	16,035	15,98
12/08/2025	137.479	8,12%	14,33	14,265	15,34	15,32
11/08/2025	59.142	-2,85%	14,60	14,11	14,67	14,17
08/08/2025	73.355	-0,88%	14,78	14,395	14,93	14,58
07/08/2025	70.329	0,27%	14,81	14,62	14,8781	14,71
06/08/2025	98.201	4,71%	14,06	14,03	14,755	14,67
05/08/2025	108.534	-1,13%	14,21	13,81	14,34	14,01
04/08/2025	91.665	6,70%	13,37	13,34	14,20	14,17
01/08/2025	94.066	-3,21%	13,6493	13,08	13,6493	13,28
31/07/2025	93.559	-2,49%	13,90	13,665	14,16	13,71
30/07/2025	60.612	-2,60%	14,56	13,97	14,56	14,06
29/07/2025	134.733	-4,82%	14,95	14,30	15,358	14,42
28/07/2025	71.592	2,16%	14,95	14,76	15,17	15,15
25/07/2025	91.880	-2,11%	14,69	14,63	15,325	14,83
24/07/2025	115.717	2,37%	14,57	14,57	15,325	15,15
23/07/2025	115.259	2,78%	14,02	13,93	14,97	14,80
22/07/2025	162.413	3,60%	13,59	13,59	14,84	14,40
21/07/2025	149.195	3,27%	13,64	13,572	14,42	13,90
18/07/2025	312.092	0,37%	13,34	13,25	13,66	13,46
17/07/2025	116.116	0,60%	13,29	12,96	13,63	13,41
16/07/2025	113.899	0,91%	13,20	12,96	13,405	13,33
15/07/2025	102.086	0,15%	13,26	12,91	13,60	13,21
14/07/2025	140.787	-0,68%	13,14	12,91	13,3097	13,19
11/07/2025	171.102	-4,87%	13,79	13,27	14,38	13,28
10/07/2025	147.994	0,79%	13,91	13,57	14,405	13,96
09/07/2025	100.202	-0,07%	14,24	13,56	14,38	13,85
08/07/2025	167.692	-2,26%	14,23	13,725	14,46	13,86
07/07/2025	183.706	-2,34%	14,42	13,725	14,465	14,18
04/07/2025	78.777	-5,12%	14,70	13,91	14,86	14,52
03/07/2025	78.777	-5,12%	14,07	13,87	15,00	14,52
02/07/2025	200.384	4,64%	13,07	12,92	14,75	14,66
01/07/2025	351.855	5,66%	13,09	12,775	14,75	14,01
30/06/2025	251.101	2,79%	13,08	12,765	13,31	13,26
27/06/2025	191.305	0,62%	12,70	12,57	13,13	12,90
26/06/2025	162.234	0,71%	13,01	12,52	13,04	12,83
25/06/2025	194.951	-1,77%	12,83	12,52	13,06	12,74
24/06/2025	190.573	1,81%	12,55	12,11	13,06	12,97
23/06/2025	193.313	1,60%	12,55	12,11	12,76	12,74
20/06/2025	296.282	1,70%	12,51	12,44	12,80	12,54
19/06/2025	184.791	-0,40%	12,41	12,25	12,515	12,33
18/06/2025	159.768	-0,40%	12,25	12,005	12,515	12,33
17/06/2025	198.752	0,24%	12,05	11,81	12,58	12,38
16/06/2025	158.330	3,26%	12,05	11,97	12,58	12,35
13/06/2025	240.404	-1,40%	11,84	11,665	12,73	11,96
12/06/2025	167.749	2,19%	12,38	11,665	12,67	12,13
11/06/2025	270.627	-3,34%	12,05	11,87	12,675	11,87
10/06/2025	246.205	3,15%	11,59	11,5079	12,675	12,28
09/06/2025	191.255	2,81%	11,60	11,5079	12,41	11,905
06/06/2025	517.864	-9,95%	12,59	11,41	13,03	11,58
05/06/2025	389.069	2,23%	12,68	12,25	13,25	12,86
04/06/2025	201.601	-0,87%	12,15	12,07	13,25	12,58
03/06/2025	165.974	4,79%	12,37	11,87	12,805	12,69
02/06/2025	223.336	-3,04%	12,49	11,87	12,5594	12,11
30/05/2025	128.629	-3,14%	13,06	12,48	13,308	12,49
29/05/2025	91.274	-0,23%	12,91	12,705	13,308	12,90
28/05/2025	151.092	0,78%	12,14	11,80	13,07	12,93
27/05/2025	393.912	7,73%	12,14	11,80	12,88	12,83
23/05/2025	166.127	-3,56%	12,08	11,645	12,4286	11,91
22/05/2025	125.361	2,07%	12,70	12,07	12,70	12,35
21/05/2025	150.852	-7,14%	13,18	12,07	13,33	12,10
20/05/2025	91.273	-1,44%	13,08	12,92	13,33	13,03
19/05/2025	104.748	-0,97%	12,69	12,69	13,34	13,22
16/05/2025	128.346	0,83%	13,12	12,915	13,43	13,35
15/05/2025	105.248	1,14%	13,20	12,90	13,29	13,27
14/05/2025	140.254	-1,80%	13,34	12,9452	13,685	13,12
13/05/2025	221.588	0,38%	12,91	12,71	13,685	13,36
12/05/2025	114.397	10,46%	12,5292	12,5292	13,47	13,31
09/05/2025	104.945	-2,11%	11,88	11,61	12,34	12,05
08/05/2025	129.669	5,12%	11,69	11,49	12,43	12,31
07/05/2025	160.016	0,43%	11,74	11,49	12,07	11,71
06/05/2025	112.845	-2,75%	12,05	11,52	12,21	11,66
05/05/2025	154.082	-0,50%	11,70	11,70	12,21	11,99
02/05/2025	183.604	3,35%	11,82	11,50	12,31	12,05
01/05/2025	136.366	-1,03%	11,65	11,36	12,00	11,66
30/04/2025	193.244	-2,09%	11,67	11,31	12,05	11,70
29/04/2025	140.254	2,49%	11,93	11,31	12,195	11,95
28/04/2025	144.704	-1,85%	11,9186	11,42	12,195	11,66
25/04/2025	124.080	-2,62%	11,82	11,63	12,61	11,88
24/04/2025	200.187	3,04%	12,40	10,79	12,62	12,20