Zumiez Inc (ZUMZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	163.368	-0,46%	21,56	21,51	21,86	21,74
29/12/2022	177.600	2,97%	21,39	21,275	21,97	21,84
28/12/2022	229.887	0,28%	21,15	20,795	21,38	21,21
27/12/2022	209.029	0,67%	21,00	20,57	21,32	21,15
23/12/2022	63.491	1,77%	20,34	19,98	20,70	20,6589
22/12/2022	238.367	0,50%	19,79	19,63	20,41	20,30
21/12/2022	268.128	4,07%	19,79	19,79	20,50	20,20
20/12/2022	344.465	0,94%	19,06	18,86	20,225	19,41
19/12/2022	392.406	-5,22%	20,29	19,18	20,737	19,23
16/12/2022	743.766	-3,15%	20,74	20,29	21,48	20,29
15/12/2022	359.767	-6,77%	22,09	20,78	22,28	20,95
14/12/2022	266.797	-2,09%	22,90	22,24	23,11	22,47
13/12/2022	212.625	0,70%	23,86	22,88	24,08	22,95
12/12/2022	210.251	0,40%	22,74	22,29	22,80	22,79
09/12/2022	302.340	-3,45%	23,09	22,12	23,28	22,70
08/12/2022	249.618	2,26%	23,02	22,69	23,54	23,51
07/12/2022	325.108	2,09%	22,38	22,06	23,175	22,99
06/12/2022	1.201.749	0,40%	22,39	22,10	23,05	22,52
05/12/2022	1.825.862	-3,32%	21,00	21,92	22,91	22,43
02/12/2022	3.018.059	9,43%	21,00	21,00	23,66	23,20
01/12/2022	2.284.543	-6,11%	23,24	21,62	23,60	21,83
30/11/2022	1.236.054	-1,48%	23,66	22,63	23,66	23,25
29/11/2022	1.341.441	0,64%	23,40	23,17	24,00	23,60
28/11/2022	1.226.448	-2,57%	24,35	23,35	24,365	23,47
25/11/2022	430.188	0,70%	24,35	24,00	24,46	24,09
24/11/2022	560.079	0,70%	24,16	24,07	24,485	24,47
23/11/2022	560.079	0,70%	24,16	24,07	24,485	24,47
22/11/2022	652.705	5,74%	23,55	23,58	24,436	24,30
21/11/2022	847.098	-3,36%	23,55	22,90	23,77	22,98
18/11/2022	320.524	1,06%	23,83	23,70	24,82	23,78
17/11/2022	380.836	1,55%	23,83	22,5239	23,56	23,53
16/11/2022	476.162	-5,51%	23,83	22,72	23,83	23,17
15/11/2022	607.263	2,96%	21,83	23,95	25,145	24,54
14/11/2022	121.576	-2,35%	21,83	23,67	24,18	23,71
11/11/2022	122.826	3,28%	21,83	23,67	24,61	24,28
10/11/2022	158.872	13,14%	21,83	21,78	23,685	23,51
09/11/2022	142.149	-7,57%	22,36	20,64	22,36	20,77
08/11/2022	162.632	-0,88%	22,87	22,22	23,34	22,47
07/11/2022	88.391	1,71%	22,74	22,02	22,875	22,67
04/11/2022	82.742	0,86%	22,74	21,84	22,72	22,21
03/11/2022	97.390	1,76%	22,74	21,04	22,13	22,02
02/11/2022	126.585	-4,04%	22,74	21,64	22,775	21,64
01/11/2022	94.961	0,54%	22,74	22,45	23,07	22,55
31/10/2022	72.213	-1,02%	22,56	22,35	22,6949	22,43
28/10/2022	149.442	2,22%	22,12	21,84	22,74	22,6625
27/10/2022	107.073	-1,73%	22,66	22,125	23,08	22,17
26/10/2022	128.616	-0,04%	21,12	22,45	23,145	22,56
25/10/2022	191.842	7,43%	21,12	21,12	22,74	22,57
24/10/2022	156.893	0,43%	21,28	20,51	21,26	21,01
21/10/2022	159.482	2,10%	21,28	20,29	21,34	20,89
20/10/2022	83.650	-0,83%	21,28	20,34	21,33	20,43
19/10/2022	110.346	-4,50%	21,28	20,485	21,51	20,60
18/10/2022	121.979	-1,08%	22,26	21,47	22,50	21,535
17/10/2022	134.314	2,93%	21,54	21,21	21,86	21,77
14/10/2022	115.696	-2,17%	20,96	21,03	22,02	21,15
13/10/2022	144.275	2,17%	20,96	20,35	21,82	21,63
12/10/2022	129.692	0,95%	20,96	20,77	21,32	21,17
11/10/2022	162.810	-1,36%	21,15	20,88	21,83	20,97
10/10/2022	144.207	-1,48%	21,67	21,00	21,8675	21,26
07/10/2022	104.761	-2,75%	21,62	21,02	22,15	21,58
06/10/2022	204.692	0,89%	22,21	21,78	22,41	22,225
05/10/2022	196.317	-1,26%	21,81	21,46	22,17	22,03
04/10/2022	232.785	2,43%	22,10	21,86	22,96	22,31
03/10/2022	218.470	1,16%	21,89	21,47	22,48	21,78
30/09/2022	183.289	-2,76%	22,31	20,775	22,31	21,53
29/09/2022	121.170	-3,11%	22,31	21,76	22,41	22,15
28/09/2022	179.167	4,10%	21,96	22,06	23,04	22,86
27/09/2022	149.012	1,34%	21,93	21,50	22,26	21,96
26/09/2022	197.403	-0,96%	21,49	21,5219	22,20	21,67
23/09/2022	277.479	1,02%	21,49	21,10	21,92	21,88
22/09/2022	158.301	-2,83%	22,07	21,65	22,18	21,66
21/09/2022	189.002	-4,83%	23,60	22,29	23,73	22,29
20/09/2022	224.439	-1,39%	23,26	22,84	23,60	23,42
19/09/2022	194.756	1,24%	23,26	22,905	23,795	23,75
16/09/2022	351.956	-0,47%	23,50	23,05	23,84	23,46
15/09/2022	284.080	0,56%	23,23	23,28	24,015	23,57
14/09/2022	305.020	0,04%	23,58	23,01	23,73	23,44
13/09/2022	573.357	-12,44%	25,52	22,98	25,87	23,43
12/09/2022	468.384	-2,90%	27,14	26,53	27,963	26,76
09/09/2022	1.699.669	3,62%	27,14	23,15	27,75	27,50
08/09/2022	455.260	-14,03%	27,14	25,73	27,21	23,89
07/09/2022	225.982	5,95%	25,89	25,89	28,06	27,79
06/09/2022	237.702	-1,43%	25,54	25,02	26,27	26,23
05/09/2022	151.692	-1,43%	26,43	25,35	26,43	25,54
02/09/2022	151.692	-1,43%	26,43	25,35	26,43	25,54
01/09/2022	158.676	-0,19%	25,90	24,90	26,42	25,91
31/08/2022	138.691	-3,32%	27,04	25,86	27,16	25,96
30/08/2022	197.509	-1,97%	27,65	26,71	27,71	26,85
29/08/2022	92.236	0,00%	27,22	26,764	27,52	27,39
26/08/2022	164.096	-2,00%	27,96	27,34	28,255	27,39
25/08/2022	86.117	2,19%	27,06	26,845	28,40	27,95
24/08/2022	130.026	-2,08%	27,60	27,24	28,01	27,29
23/08/2022	183.225	0,58%	27,95	27,86	28,60	27,87
22/08/2022	211.980	-5,33%	28,72	27,54	28,705	27,71
19/08/2022	119.470	-1,61%	29,76	28,98	29,53	29,27
18/08/2022	117.667	-1,06%	29,76	29,17	30,14	29,75
17/08/2022	229.469	-2,21%	29,99	29,49	30,40	30,07
16/08/2022	286.402	7,75%	28,46	28,33	31,21	30,74
15/08/2022	100.332	-3,22%	29,01	28,32	29,01	28,53
12/08/2022	197.965	2,86%	29,07	28,60	29,64	29,48