Zumiez Inc (ZUMZ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
150.961 |
-4,38%
|
15,51
|
14,83
|
15,89
|
15,08
|
| 17/02/2025 |
0 |
-1,38%
|
15,51
|
15,76
|
16,10
|
15,77
|
| 14/02/2025 |
93.467 |
-1,38%
|
15,51
|
15,76
|
16,10
|
15,77
|
| 13/02/2025 |
146.015 |
2,04%
|
15,51
|
15,60
|
16,29
|
15,99
|
| 12/02/2025 |
208.115 |
-0,89%
|
15,51
|
15,20
|
15,86
|
15,67
|
| 11/02/2025 |
158.259 |
0,13%
|
15,68
|
15,50
|
15,90
|
15,81
|
| 10/02/2025 |
160.770 |
0,25%
|
15,75
|
15,50
|
16,07
|
15,79
|
| 07/02/2025 |
214.658 |
-1,01%
|
16,21
|
15,40
|
15,94
|
15,75
|
| 06/02/2025 |
139.856 |
-0,38%
|
16,21
|
15,82
|
16,50
|
15,91
|
| 05/02/2025 |
109.593 |
0,25%
|
15,50
|
15,6384
|
16,12
|
15,97
|
| 04/02/2025 |
120.986 |
2,77%
|
15,50
|
15,50
|
16,20
|
15,93
|
| 03/02/2025 |
167.372 |
-2,88%
|
16,21
|
15,22
|
15,58
|
15,50
|
| 31/01/2025 |
203.380 |
-2,09%
|
16,21
|
15,73
|
16,57
|
15,96
|
| 30/01/2025 |
138.849 |
4,29%
|
15,94
|
15,88
|
16,45
|
16,30
|
| 29/01/2025 |
118.920 |
-1,33%
|
16,50
|
15,62
|
15,91
|
15,63
|
| 28/01/2025 |
153.226 |
-2,34%
|
16,50
|
15,75
|
16,54
|
15,84
|
| 27/01/2025 |
173.656 |
-2,23%
|
16,50
|
16,05
|
16,895
|
16,22
|
| 24/01/2025 |
128.487 |
1,04%
|
15,67
|
16,20
|
16,64
|
16,59
|
| 23/01/2025 |
183.413 |
3,08%
|
15,67
|
15,69
|
16,57
|
16,42
|
| 22/01/2025 |
93.944 |
-0,06%
|
15,67
|
15,77
|
16,14
|
15,93
|
| 21/01/2025 |
150.443 |
3,04%
|
15,67
|
15,65
|
16,08
|
15,94
|
| 20/01/2025 |
0 |
-1,34%
|
15,86
|
15,30
|
15,93
|
15,47
|
| 17/01/2025 |
225.675 |
-1,34%
|
15,86
|
15,30
|
15,93
|
15,47
|
| 16/01/2025 |
179.939 |
-2,61%
|
15,94
|
15,38
|
16,32
|
15,68
|
| 15/01/2025 |
304.987 |
3,80%
|
17,02
|
15,76
|
16,525
|
16,10
|
| 14/01/2025 |
323.420 |
-8,24%
|
17,02
|
15,18
|
16,96
|
15,51
|
| 13/01/2025 |
311.627 |
-10,15%
|
17,02
|
16,08
|
17,32
|
16,88
|
| 10/01/2025 |
145.224 |
-0,42%
|
18,60
|
18,23
|
18,83
|
18,81
|
| 09/01/2025 |
94.097 |
1,78%
|
18,42
|
18,23
|
18,99
|
18,89
|
| 08/01/2025 |
93.970 |
1,78%
|
18,42
|
18,23
|
18,99
|
18,89
|
| 07/01/2025 |
105.796 |
-2,26%
|
18,94
|
18,51
|
19,21
|
18,56
|
| 06/01/2025 |
191.330 |
-0,94%
|
19,25
|
18,99
|
19,39
|
18,99
|
| 03/01/2025 |
108.973 |
1,05%
|
19,10
|
19,01
|
19,47
|
19,17
|
| 02/01/2025 |
108.350 |
-1,04%
|
19,25
|
18,5501
|
19,64
|
18,97
|
| 31/12/2024 |
0 |
2,35%
|
18,91
|
18,725
|
19,36
|
19,17
|
| 30/12/2024 |
255.195 |
-3,80%
|
19,32
|
18,685
|
19,43
|
19,17
|
| 27/12/2024 |
145.680 |
-1,91%
|
19,62
|
19,02
|
19,89
|
19,47
|
| 26/12/2024 |
168.839 |
6,04%
|
19,07
|
18,50
|
19,86
|
19,85
|
| 24/12/2024 |
0 |
-1,42%
|
19,07
|
18,5071
|
18,94
|
18,72
|
| 23/12/2024 |
182.524 |
-0,11%
|
18,96
|
18,75
|
19,30
|
18,97
|
| 20/12/2024 |
107.765 |
-0,03%
|
19,88
|
18,95
|
19,66
|
18,99
|
| 19/12/2024 |
157.602 |
-2,71%
|
19,88
|
18,97
|
20,12
|
19,00
|
| 18/12/2024 |
0 |
-4,36%
|
20,69
|
19,46
|
20,94
|
19,53
|
| 17/12/2024 |
159.569 |
1,59%
|
21,58
|
20,02
|
20,75
|
20,42
|
| 16/12/2024 |
166.792 |
1,72%
|
21,58
|
19,47
|
20,315
|
20,10
|
| 13/12/2024 |
191.084 |
-3,70%
|
21,58
|
19,62
|
20,52
|
19,76
|
| 12/12/2024 |
257.302 |
-5,74%
|
21,58
|
20,10
|
21,905
|
20,52
|
| 11/12/2024 |
126.131 |
1,63%
|
21,42
|
21,385
|
22,21
|
21,77
|
| 10/12/2024 |
201.428 |
-1,29%
|
22,39
|
21,27
|
22,02
|
21,42
|
| 09/12/2024 |
223.948 |
-2,87%
|
22,39
|
21,13
|
22,62
|
21,70
|
| 06/12/2024 |
426.527 |
10,81%
|
22,52
|
20,40
|
22,655
|
22,34
|
| 05/12/2024 |
377.434 |
-11,03%
|
22,52
|
19,935
|
22,6203
|
20,16
|
| 04/12/2024 |
210.012 |
0,53%
|
22,34
|
22,34
|
23,22
|
22,66
|
| 03/12/2024 |
195.437 |
-3,47%
|
22,10
|
22,02
|
23,45
|
22,54
|
| 02/12/2024 |
211.967 |
5,80%
|
20,00
|
20,00
|
23,45
|
23,35
|
| 29/11/2024 |
229.670 |
-4,40%
|
23,90
|
21,56
|
23,90
|
22,07
|
| 28/11/2024 |
129.537 |
1,59%
|
22,94
|
22,83
|
23,47
|
22,94
|
| 27/11/2024 |
129.464 |
1,59%
|
23,05
|
22,355
|
23,50
|
22,94
|
| 26/11/2024 |
107.736 |
-3,30%
|
23,07
|
22,355
|
24,28
|
22,58
|
| 25/11/2024 |
165.871 |
2,32%
|
23,02
|
23,02
|
24,28
|
23,35
|
| 22/11/2024 |
117.853 |
3,73%
|
22,9997
|
21,26
|
23,1352
|
22,82
|
| 21/11/2024 |
111.913 |
2,47%
|
22,49
|
20,80
|
22,49
|
22,00
|
| 20/11/2024 |
94.185 |
0,33%
|
21,06
|
20,77
|
22,39
|
21,47
|
| 19/11/2024 |
86.924 |
0,56%
|
21,22
|
20,77
|
21,615
|
21,40
|
| 18/11/2024 |
142.606 |
0,33%
|
21,68
|
20,845
|
21,68
|
21,28
|
| 15/11/2024 |
102.017 |
-4,72%
|
22,66
|
21,16
|
22,87
|
21,21
|
| 14/11/2024 |
105.892 |
-1,50%
|
22,59
|
22,12
|
23,35
|
22,26
|
| 13/11/2024 |
86.394 |
1,30%
|
22,26
|
21,90
|
23,35
|
22,60
|
| 12/11/2024 |
127.236 |
0,09%
|
22,27
|
21,90
|
22,795
|
22,31
|
| 11/11/2024 |
109.881 |
0,91%
|
22,29
|
21,93
|
22,4299
|
22,29
|
| 08/11/2024 |
104.558 |
0,14%
|
22,16
|
21,71
|
22,86
|
22,09
|
| 07/11/2024 |
105.544 |
-0,14%
|
22,09
|
21,075
|
22,86
|
22,06
|
| 06/11/2024 |
299.125 |
6,46%
|
19,74
|
19,725
|
22,94
|
22,09
|
| 05/11/2024 |
104.487 |
%
|
19,74
|
19,725
|
20,92
|
20,75
|
| 04/11/2024 |
216.906 |
%
|
20,88
|
19,23
|
19,905
|
19,70
|
| 01/11/2024 |
242.033 |
%
|
20,88
|
19,51
|
20,68
|
19,55
|
| 31/10/2024 |
234.903 |
%
|
20,88
|
20,51
|
21,06
|
20,601
|
| 30/10/2024 |
118.984 |
%
|
21,36
|
20,79
|
21,92
|
20,78
|
| 29/10/2024 |
113.494 |
%
|
21,61
|
21,50
|
22,04
|
21,78
|
| 28/10/2024 |
113.026 |
%
|
21,69
|
21,50
|
22,04
|
21,78
|
| 25/10/2024 |
134.874 |
%
|
21,31
|
21,10
|
21,62
|
21,60
|
| 24/10/2024 |
85.085 |
%
|
21,31
|
21,10
|
21,37
|
21,29
|
| 23/10/2024 |
85.084 |
%
|
21,81
|
21,10
|
21,36
|
21,29
|
| 22/10/2024 |
96.121 |
%
|
21,81
|
21,65
|
22,2875
|
21,28
|
| 21/10/2024 |
95.983 |
%
|
22,21
|
21,65
|
22,2875
|
22,03
|
| 18/10/2024 |
114.082 |
%
|
23,02
|
22,30
|
22,93
|
22,35
|
| 17/10/2024 |
118.036 |
%
|
23,02
|
22,8101
|
23,29
|
22,44
|
| 16/10/2024 |
118.032 |
%
|
23,02
|
22,8101
|
23,29
|
23,25
|
| 15/10/2024 |
81.725 |
%
|
22,38
|
22,32
|
23,2499
|
22,81
|
| 14/10/2024 |
111.015 |
%
|
22,18
|
21,791
|
22,56
|
22,22
|
| 11/10/2024 |
190.583 |
%
|
21,57
|
20,9175
|
21,57
|
21,31
|
| 10/10/2024 |
190.550 |
%
|
21,57
|
20,9175
|
21,57
|
21,31
|
| 09/10/2024 |
132.834 |
%
|
22,27
|
21,52
|
22,295
|
21,94
|
| 08/10/2024 |
85.464 |
%
|
22,23
|
21,75
|
22,24
|
22,17
|
| 07/10/2024 |
390.757 |
%
|
22,29
|
21,77
|
22,29
|
22,00
|
| 04/10/2024 |
184.851 |
%
|
21,24
|
21,595
|
22,59
|
22,53
|
| 03/10/2024 |
161.269 |
%
|
20,42
|
20,14
|
20,49
|
20,48
|
| 02/10/2024 |
125.253 |
%
|
20,21
|
20,43
|
21,365
|
20,44
|
| 01/10/2024 |
125.063 |
%
|
21,95
|
20,43
|
21,365
|
20,44
|
| 30/09/2024 |
144.359 |
%
|
21,95
|
21,09
|
21,97
|
21,30
|
