Zumiez Inc (ZUMZ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
165.503 |
%
|
21,95
|
21,76
|
22,22
|
22,00
|
| 26/09/2024 |
139.836 |
%
|
21,95
|
21,44
|
22,40
|
21,35
|
| 25/09/2024 |
138.804 |
%
|
22,31
|
21,44
|
22,40
|
21,65
|
| 24/09/2024 |
216.680 |
%
|
22,31
|
21,85
|
22,415
|
22,17
|
| 23/09/2024 |
216.679 |
%
|
22,31
|
21,85
|
22,415
|
22,17
|
| 20/09/2024 |
175.771 |
%
|
23,31
|
23,32
|
24,02
|
23,56
|
| 19/09/2024 |
175.767 |
%
|
23,82
|
23,32
|
24,02
|
23,56
|
| 18/09/2024 |
251.352 |
%
|
22,50
|
23,065
|
24,10
|
23,33
|
| 17/09/2024 |
483.672 |
%
|
22,50
|
21,97
|
23,275
|
23,22
|
| 16/09/2024 |
312.556 |
%
|
23,60
|
22,27
|
24,54
|
22,44
|
| 13/09/2024 |
261.389 |
%
|
23,60
|
23,435
|
24,535
|
24,48
|
| 12/09/2024 |
278.575 |
%
|
22,90
|
22,25
|
23,24
|
22,89
|
| 11/09/2024 |
278.523 |
%
|
22,96
|
22,25
|
23,24
|
22,89
|
| 10/09/2024 |
385.732 |
%
|
23,42
|
22,62
|
23,8181
|
23,10
|
| 09/09/2024 |
559.367 |
%
|
26,54
|
23,12
|
26,54
|
23,36
|
| 06/09/2024 |
1.062.205 |
%
|
28,24
|
26,61
|
31,20
|
26,69
|
| 05/09/2024 |
295.948 |
%
|
26,58
|
25,3701
|
26,66
|
25,67
|
| 04/09/2024 |
239.698 |
%
|
27,00
|
26,88
|
27,60
|
26,20
|
| 03/09/2024 |
237.232 |
%
|
27,41
|
26,88
|
27,60
|
27,11
|
| 30/08/2024 |
99.405 |
%
|
28,12
|
27,24
|
27,96
|
27,74
|
| 29/08/2024 |
136.581 |
%
|
28,08
|
27,84
|
28,72
|
27,88
|
| 28/08/2024 |
569.096 |
%
|
28,15
|
27,53
|
28,52
|
28,30
|
| 27/08/2024 |
231.571 |
%
|
28,15
|
28,39
|
29,40
|
28,49
|
| 26/08/2024 |
208.116 |
%
|
29,10
|
28,39
|
29,40
|
28,49
|
| 23/08/2024 |
137.116 |
%
|
27,09
|
27,09
|
27,97
|
27,10
|
| 22/08/2024 |
137.112 |
%
|
27,09
|
27,09
|
27,97
|
27,80
|
| 21/08/2024 |
135.158 |
%
|
27,32
|
27,13
|
27,74
|
27,09
|
| 20/08/2024 |
130.439 |
%
|
27,32
|
27,14
|
27,76
|
27,39
|
| 19/08/2024 |
130.439 |
%
|
27,53
|
27,14
|
27,76
|
27,39
|
| 16/08/2024 |
141.709 |
%
|
27,36
|
27,185
|
28,19
|
27,32
|
| 15/08/2024 |
174.276 |
%
|
26,15
|
26,635
|
27,619
|
27,40
|
| 14/08/2024 |
245.030 |
%
|
26,15
|
25,405
|
26,30
|
26,04
|
| 13/08/2024 |
172.074 |
%
|
24,79
|
24,34
|
25,36
|
24,61
|
| 12/08/2024 |
172.069 |
%
|
24,79
|
24,34
|
25,36
|
25,35
|
| 09/08/2024 |
139.755 |
%
|
24,03
|
23,50
|
24,055
|
23,75
|
| 08/08/2024 |
184.078 |
%
|
23,57
|
22,99
|
24,14
|
23,17
|
| 07/08/2024 |
106.716 |
%
|
23,57
|
22,59
|
23,51
|
22,78
|
| 06/08/2024 |
106.701 |
%
|
22,97
|
22,59
|
23,51
|
23,19
|
| 05/08/2024 |
203.136 |
%
|
23,16
|
22,75
|
23,57
|
22,95
|
| 02/08/2024 |
185.854 |
%
|
24,24
|
23,59
|
24,24
|
24,14
|
| 01/08/2024 |
274.848 |
%
|
24,56
|
24,57
|
25,875
|
24,87
|
| 31/07/2024 |
197.068 |
%
|
24,56
|
24,99
|
25,59
|
24,70
|
| 30/07/2024 |
197.056 |
%
|
24,56
|
24,99
|
25,59
|
25,36
|
| 29/07/2024 |
130.212 |
%
|
24,56
|
24,33
|
24,98
|
24,86
|
| 26/07/2024 |
210.440 |
%
|
23,02
|
22,745
|
24,085
|
23,565
|
| 25/07/2024 |
210.273 |
%
|
23,02
|
22,745
|
24,085
|
23,57
|
| 24/07/2024 |
172.341 |
%
|
23,05
|
22,88
|
23,49
|
23,01
|
| 23/07/2024 |
114.620 |
%
|
22,80
|
21,7799
|
22,89
|
22,86
|
| 22/07/2024 |
114.616 |
%
|
22,37
|
21,7799
|
22,89
|
22,86
|
| 19/07/2024 |
127.987 |
%
|
22,37
|
22,06
|
22,37
|
22,06
|
| 18/07/2024 |
119.074 |
%
|
22,38
|
22,34
|
23,01
|
22,39
|
| 17/07/2024 |
171.248 |
%
|
21,98
|
21,98
|
22,65
|
22,54
|
| 16/07/2024 |
170.558 |
%
|
21,85
|
21,85
|
22,32
|
22,27
|
| 15/07/2024 |
129.749 |
%
|
21,68
|
21,40
|
22,05
|
21,58
|
| 12/07/2024 |
138.363 |
%
|
21,80
|
20,84
|
21,775
|
21,99
|
