Zumiez Inc (ZUMZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	137.292	0,25%	16,35	16,175	16,41	16,31
19-05-2023	202.753	-6,44%	17,25	16,02	17,25	16,27
18-05-2023	177.441	3,27%	16,78	16,695	17,45	17,39
17-05-2023	176.237	5,65%	16,03	16,03	16,95	16,84
16-05-2023	171.327	-1,67%	16,03	15,74	16,06	15,94
15-05-2023	115.433	1,38%	16,04	15,98	16,27	16,21
12-05-2023	125.372	-1,05%	16,24	15,82	16,275	15,99
11-05-2023	148.103	1,89%	15,91	15,88	16,37	16,16
10-05-2023	165.211	-1,74%	16,49	15,585	16,49	15,86
09-05-2023	124.267	-2,36%	16,32	16,04	16,42	16,14
08-05-2023	207.464	0,36%	16,58	16,43	17,34	16,53
05-05-2023	139.769	2,11%	16,58	16,43	17,06	16,47
04-05-2023	176.520	-0,56%	16,13	15,71	16,155	16,13
03-05-2023	171.723	-1,34%	16,37	16,165	16,65	16,22
02-05-2023	233.125	-3,07%	16,94	15,87	16,94	16,44
01-05-2023	261.718	-3,00%	17,39	16,925	17,57	16,96
28-04-2023	172.851	0,95%	17,32	17,32	17,69	17,485
27-04-2023	136.787	1,17%	17,18	16,89	17,43	17,32
26-04-2023	167.422	2,58%	16,72	16,72	17,27	17,12
25-04-2023	248.269	-5,17%	17,36	16,435	17,605	16,69
24-04-2023	206.441	-1,68%	17,90	17,27	18,00	17,60
21-04-2023	132.834	-0,28%	17,92	17,785	18,09	17,90
20-04-2023	194.102	1,76%	17,49	17,49	18,17	17,95
19-04-2023	197.577	-3,08%	18,01	17,57	18,09	17,64
18-04-2023	173.973	-1,94%	18,64	18,0833	18,74	18,20
17-04-2023	231.450	-0,22%	18,57	18,30	18,7551	18,56
14-04-2023	159.429	1,25%	18,52	18,45	19,179	18,60
13-04-2023	164.762	-1,82%	18,80	18,33	18,87	18,37
12-04-2023	216.135	-4,00%	19,66	18,61	19,67	18,71
11-04-2023	233.743	3,51%	18,92	18,92	19,67	19,49
10-04-2023	222.707	2,00%	18,31	18,31	18,87	18,83
06-04-2023	220.239	0,82%	18,26	17,92	18,53	18,46
05-04-2023	266.068	-1,08%	18,33	17,91	18,34	18,31
04-04-2023	238.943	-2,32%	19,05	18,39	19,13	18,51
03-04-2023	332.823	2,77%	18,62	18,2728	18,97	18,95
31-03-2023	414.020	3,19%	17,96	17,93	18,46	18,44
30-03-2023	261.300	0,79%	18,01	17,74	18,47	17,87
29-03-2023	230.018	1,96%	17,61	17,30	17,77	17,73
28-03-2023	224.261	1,05%	17,20	17,15	17,90	17,39
27-03-2023	433.619	-2,33%	17,75	16,99	17,875	17,21
24-03-2023	285.145	0,74%	17,32	17,10	17,77	17,62
23-03-2023	299.306	-2,40%	17,94	17,24	18,305	17,49
22-03-2023	454.313	-3,40%	18,32	17,89	18,695	17,92
21-03-2023	395.705	2,43%	18,45	18,3275	19,25	18,55
20-03-2023	417.839	-2,32%	18,65	18,11	19,34	18,11
17-03-2023	1.252.870	-3,69%	19,01	18,22	19,16	18,54
16-03-2023	367.266	-1,28%	19,16	18,76	19,78	19,25
15-03-2023	407.920	-4,55%	19,83	19,28	20,27	19,50
14-03-2023	385.249	-1,11%	21,12	20,03	21,32	20,43
13-03-2023	452.577	-4,57%	21,25	20,35	21,25	20,66
10-03-2023	874.707	-3,86%	20,50	20,23	22,34	21,65
09-03-2023	391.519	-3,27%	23,18	22,43	23,50	22,52
08-03-2023	337.096	2,78%	22,74	22,37	23,35	23,28
07-03-2023	230.848	-0,09%	22,72	22,61	23,12	22,65
06-03-2023	302.118	-3,74%	23,68	22,44	23,68	22,67
03-03-2023	202.160	0,64%	23,55	22,90	23,58	23,55
02-03-2023	155.620	0,82%	23,15	23,05	23,55	23,40
01-03-2023	227.183	-0,22%	22,99	22,93	23,63	23,21
28-02-2023	241.864	0,26%	23,28	23,07	23,6505	23,2605
27-02-2023	180.171	-2,11%	24,00	23,20	24,04	23,20
24-02-2023	394.060	-3,58%	24,16	23,47	24,47	23,70
23-02-2023	170.370	1,07%	24,46	23,91	24,635	24,58
22-02-2023	177.192	0,96%	24,13	23,99	24,47	24,32
21-02-2023	177.085	-4,82%	25,00	24,02	25,00	24,09
20-02-2023	134.198	0,36%	25,30	24,87	25,45	25,31
17-02-2023	134.198	0,36%	25,30	24,87	25,45	25,31
16-02-2023	176.481	-1,21%	25,15	24,55	25,51	25,22
15-02-2023	185.945	2,82%	24,63	24,60	25,695	25,53
14-02-2023	219.675	-3,05%	25,41	24,50	25,64	24,83
13-02-2023	166.819	2,11%	25,15	24,71	25,78	25,61
10-02-2023	153.363	-0,67%	25,03	24,70	25,30	25,08
09-02-2023	186.419	-2,32%	26,30	25,04	26,67	25,25
08-02-2023	204.371	-3,08%	26,29	25,53	26,42	25,85
07-02-2023	182.177	0,30%	26,35	25,44	27,64	26,67
06-02-2023	325.169	-5,31%	27,67	26,49	28,085	26,59
03-02-2023	194.248	-0,43%	27,81	27,76	28,63	28,0794
02-02-2023	303.199	4,76%	27,50	27,50	28,97	28,20
01-02-2023	254.741	4,22%	25,95	25,8061	27,16	26,92
31-01-2023	250.328	0,51%	25,84	25,69	26,37	25,83
30-01-2023	190.938	-0,19%	25,45	25,39	26,00	25,70
27-01-2023	113.984	0,70%	25,41	25,31	25,93	25,75
26-01-2023	208.288	0,51%	25,72	25,18	26,17	25,57
25-01-2023	232.474	3,56%	24,33	23,93	25,47	25,44
24-01-2023	185.414	-1,27%	24,70	23,99	24,92	24,565
23-01-2023	185.095	2,30%	24,38	24,33	25,02	24,88
20-01-2023	199.939	3,80%	23,53	23,27	24,37	24,32
19-01-2023	167.191	-0,59%	23,41	22,90	23,66	23,43
18-01-2023	201.929	-1,55%	23,94	23,49	24,75	23,57
17-01-2023	200.253	-1,89%	24,32	23,90	24,32	23,94
16-01-2023	152.939	-1,73%	24,58	24,145	24,88	24,40
13-01-2023	152.939	-1,73%	24,58	24,145	24,88	24,40
12-01-2023	227.192	3,20%	24,41	23,83	24,87	24,83
11-01-2023	230.457	0,33%	24,15	23,90	24,50	24,06
10-01-2023	271.228	1,87%	23,50	23,25	24,20	23,98
09-01-2023	391.544	0,99%	23,35	23,35	24,45	23,54
06-01-2023	232.288	4,20%	22,63	22,51	23,47	23,31
05-01-2023	261.885	-0,91%	22,31	21,66	22,525	22,37
04-01-2023	271.208	2,57%	22,21	22,07	23,00	22,575
03-01-2023	317.071	1,24%	22,00	21,53	22,26	22,01
02-01-2023	163.368	-0,46%	21,56	21,51	21,86	21,74