BiG | O banco que entende os seus valores.

Zumiez Inc (ZUMZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	205.137	-1,09%	12,14	11,84	12,97	11,84
22/04/2025	213.446	0,17%	12,80	11,605	12,80	11,97
21/04/2025	145.700	-7,58%	13,00	11,58	13,3286	11,95
17/04/2025	295.272	-0,77%	13,11	12,59	13,99	12,93
16/04/2025	278.142	-1,81%	13,45	12,92	13,715	13,03
15/04/2025	201.063	-1,26%	13,45	13,17	13,715	13,27
14/04/2025	208.123	0,60%	13,70	13,0301	13,70	13,46
11/04/2025	257.885	-1,04%	13,51	12,90	14,01	13,38
10/04/2025	314.207	-3,70%	13,55	13,13	14,065	13,52
09/04/2025	387.682	15,52%	11,99	11,99	14,28	14,04
08/04/2025	266.566	-5,75%	13,47	11,97	13,54	12,18
07/04/2025	347.300	-1,75%	12,47	12,22	13,67	12,88
04/04/2025	581.661	-4,31%	13,13	12,925	13,99	13,11
03/04/2025	306.854	-10,46%	13,80	13,62	14,48	13,70
02/04/2025	213.304	4,29%	14,34	14,34	15,52	15,30
01/04/2025	145.996	-1,14%	14,77	14,50	14,91	14,67
31/03/2025	290.614	3,62%	15,08	14,03	15,02	14,89
28/03/2025	306.039	-6,02%	15,08	14,23	15,145	14,37
27/03/2025	169.166	2,07%	14,96	14,77	15,6586	15,29
26/03/2025	255.146	-1,71%	15,13	14,52	15,17	14,97
25/03/2025	258.033	-0,07%	15,17	14,92	15,33	15,23
24/03/2025	250.589	5,83%	14,74	14,54	15,37	15,24
21/03/2025	443.682	-5,01%	14,74	14,24	14,89	14,40
20/03/2025	242.103	1,27%	14,74	14,65	15,29	15,16
19/03/2025	307.471	4,54%	14,49	14,355	15,00	14,97
18/03/2025	236.531	-1,85%	14,37	13,65	14,40	14,32
17/03/2025	370.471	5,72%	13,78	13,57	14,68	14,61
14/03/2025	628.670	8,29%	13,92	13,27	14,47	13,82
13/03/2025	224.338	-3,91%	13,40	12,6702	13,40	12,78
12/03/2025	230.147	2,70%	13,10	12,80	13,42	13,30
11/03/2025	280.907	-6,16%	13,80	12,745	13,90	12,95
10/03/2025	197.397	-1,92%	13,93	13,6301	14,17	13,80
07/03/2025	193.934	-0,14%	13,69	13,78	14,22	14,10
06/03/2025	183.826	2,10%	13,69	13,69	14,28	14,12
05/03/2025	180.319	1,10%	13,53	13,15	13,85	13,83
04/03/2025	176.104	0,07%	13,53	13,1801	13,805	13,68
03/03/2025	198.486	-4,14%	14,36	13,60	14,495	13,67
28/02/2025	116.199	1,34%	14,36	13,94	14,63	14,26
27/02/2025	140.968	-1,47%	14,36	13,86	14,39	14,07
26/02/2025	133.083	0,56%	14,93	14,22	14,605	14,28
25/02/2025	103.432	-0,98%	14,93	14,015	14,59	14,20
24/02/2025	116.978	0,92%	14,93	14,25	14,6175	14,34
21/02/2025	261.054	-3,47%	14,93	13,825	14,93	14,21
20/02/2025	100.182	-1,08%	14,97	14,63	14,95	14,72
19/02/2025	154.053	-1,33%	14,97	14,53	15,139	14,88