BiG | O banco que entende os seus valores.

Zalando SE (ZAL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
27/04/2026	1.718.600	-0,95%	22,33	21,74	22,36	21,87
24/04/2026	2.003.400	1,52%	21,93	21,75	22,23	22,08
23/04/2026	2.046.400	-3,72%	22,43	21,68	22,73	21,75
22/04/2026	1.585.500	-0,79%	23,11	22,45	23,11	22,59
21/04/2026	1.669.000	-2,27%	23,40	22,76	23,69	22,77
20/04/2026	1.846.700	-0,04%	22,98	22,86	23,46	23,30
17/04/2026	1.489.300	0,47%	23,32	22,96	23,93	23,31
16/04/2026	1.947.400	3,02%	22,61	22,59	23,61	23,20
15/04/2026	1.961.800	1,76%	22,08	22,04	22,67	22,52
14/04/2026	1.898.200	0,36%	22,09	21,92	22,38	22,13
13/04/2026	1.774.000	0,92%	21,53	21,52	22,13	22,05
10/04/2026	1.626.500	-1,58%	22,26	21,84	22,53	21,85
09/04/2026	1.813.800	2,68%	21,61	21,49	22,37	22,20
08/04/2026	1.817.700	4,60%	21,44	21,44	22,35	21,62
07/04/2026	2.172.800	-1,24%	20,89	20,28	21,23	20,67
02/04/2026	1.926.700	-0,57%	20,85	20,62	21,29	20,93
01/04/2026	1.454.800	1,69%	20,87	20,68	21,27	21,05
31/03/2026	1.901.600	2,93%	20,27	20,17	20,79	20,70
30/03/2026	2.419.200	0,40%	20,07	19,61	20,27	20,11
27/03/2026	2.413.800	-2,53%	20,71	19,95	20,74	20,03
26/03/2026	2.167.400	-3,61%	21,31	20,42	21,43	20,55
25/03/2026	2.416.000	-0,79%	21,56	21,15	21,85	21,32
24/03/2026	1.967.000	0,80%	21,18	21,16	21,77	21,49
23/03/2026	2.332.300	-1,52%	21,33	21,02	22,38	21,32
20/03/2026	2.070.300	-4,79%	22,83	21,52	23,00	21,65
19/03/2026	2.188.600	-1,86%	23,05	22,40	23,09	22,74
18/03/2026	2.084.200	-2,40%	23,94	22,97	24,09	23,17
17/03/2026	2.140.220	0,08%	23,59	23,52	24,24	23,74
16/03/2026	2.209.000	1,28%	23,79	22,71	23,82	23,72
13/03/2026	2.015.800	6,17%	22,18	21,99	24,17	23,42
12/03/2026	1.826.100	8,46%	21,77	20,88	22,88	22,06
11/03/2026	2.259.200	0,59%	20,26	20,02	20,47	20,34
10/03/2026	2.031.180	0,10%	20,19	20,09	20,61	20,22
09/03/2026	2.480.480	0,10%	19,52	19,36	20,33	20,20
06/03/2026	2.219.400	-0,35%	20,56	20,13	20,75	20,18
05/03/2026	2.687.600	3,03%	19,70	19,40	20,61	20,25
04/03/2026	2.822.200	2,00%	19,165	19,115	19,705	19,655
03/03/2026	2.564.100	-2,82%	19,615	18,86	19,86	19,27
02/03/2026	2.520.600	-3,64%	20,02	19,615	20,20	19,83
27/02/2026	1.958.200	-0,68%	20,64	20,30	20,87	20,58
26/02/2026	2.145.200	1,52%	20,34	20,34	20,99	20,72
25/02/2026	1.959.600	-0,10%	20,51	20,23	20,58	20,41
24/02/2026	2.382.000	1,14%	20,21	20,05	20,68	20,43
23/02/2026	2.213.600	-2,70%	20,51	20,06	20,66	20,20
20/02/2026	1.586.600	-1,24%	21,02	20,68	21,07	20,76
19/02/2026	1.778.400	0,00%	20,95	20,92	21,48	21,02
18/02/2026	1.431.100	-2,50%	21,56	20,80	21,56	21,02
17/02/2026	1.919.900	2,52%	20,91	20,88	21,70	21,56
16/02/2026	1.688.900	2,49%	20,76	20,66	21,26	21,03
13/02/2026	2.114.000	-0,68%	20,59	20,35	21,00	20,52
12/02/2026	2.165.040	-2,46%	21,67	20,61	21,70	20,66
11/02/2026	2.064.400	-4,94%	22,41	21,00	22,41	21,18
10/02/2026	2.154.700	4,26%	21,46	21,41	22,61	22,28
09/02/2026	2.071.500	0,33%	21,43	21,09	21,67	21,37
06/02/2026	2.229.700	-1,16%	21,58	21,04	21,72	21,30
05/02/2026	2.077.700	-0,09%	21,76	21,44	22,12	21,55
04/02/2026	1.882.500	0,75%	21,53	21,15	22,15	21,57
03/02/2026	2.238.400	-12,15%	24,45	20,92	24,46	21,41
02/02/2026	1.919.000	0,62%	24,06	24,05	24,74	24,37
30/01/2026	1.932.200	-0,78%	24,39	24,00	24,55	24,22
29/01/2026	1.974.300	1,54%	23,98	23,97	24,88	24,41
28/01/2026	2.136.600	0,46%	24,05	23,82	24,24	24,04
27/01/2026	2.074.300	1,74%	23,67	23,53	24,02	23,93
26/01/2026	2.092.600	-1,88%	23,98	23,40	24,04	23,52
23/01/2026	2.233.300	-3,70%	24,84	23,76	24,85	23,97
22/01/2026	2.046.700	0,32%	24,95	24,59	25,10	24,89
21/01/2026	2.176.900	1,18%	24,58	24,17	25,02	24,81
20/01/2026	1.780.300	-3,31%	25,28	24,44	25,30	24,52
19/01/2026	1.956.520	-0,31%	25,18	24,89	25,58	25,36
16/01/2026	1.658.850	0,83%	25,23	24,83	25,90	25,44
15/01/2026	1.885.390	-1,33%	25,62	25,22	25,93	25,23
14/01/2026	1.532.100	-2,89%	26,33	25,28	26,44	25,57
13/01/2026	1.692.110	4,61%	25,73	25,67	26,77	26,33
12/01/2026	2.141.200	1,00%	24,78	24,78	25,75	25,17
09/01/2026	2.087.500	-0,12%	24,94	24,71	25,65	24,92
08/01/2026	2.496.900	-1,62%	25,27	24,45	25,52	24,95
07/01/2026	2.261.200	3,93%	24,43	24,21	25,62	25,36
06/01/2026	2.419.200	-0,45%	24,51	24,05	24,76	24,40
05/01/2026	2.614.200	-0,61%	24,73	23,82	24,76	24,51
02/01/2026	2.433.300	-2,34%	25,21	24,57	25,72	24,66
30/12/2025	1.213.900	0,44%	25,17	25,06	25,25	25,25
29/12/2025	2.392.000	1,09%	24,99	24,93	25,36	25,14
23/12/2025	2.407.100	-1,23%	25,18	24,77	25,66	24,87
22/12/2025	2.416.500	0,96%	24,94	24,84	25,22	25,18
19/12/2025	2.284.800	-2,08%	25,51	24,82	25,86	24,94
18/12/2025	2.341.600	1,27%	25,19	25,19	25,89	25,47
17/12/2025	2.255.600	2,44%	24,57	24,35	25,46	25,15
16/12/2025	2.375.100	4,38%	23,40	23,36	24,66	24,55
15/12/2025	2.264.200	2,39%	23,03	22,98	23,60	23,52
12/12/2025	2.315.200	-1,12%	23,24	22,87	23,42	22,97
11/12/2025	2.008.100	-0,09%	23,17	23,00	23,63	23,23
10/12/2025	2.278.000	-0,21%	23,33	23,06	23,35	23,25
09/12/2025	2.236.960	0,52%	23,13	22,80	23,35	23,30
08/12/2025	2.699.900	-1,90%	23,77	23,04	24,02	23,18
05/12/2025	2.705.600	0,47%	23,60	23,44	24,28	23,63
04/12/2025	2.713.000	-0,34%	23,65	23,51	24,10	23,52
03/12/2025	2.696.200	1,90%	23,19	23,15	23,66	23,60
02/12/2025	3.205.500	-1,15%	23,42	22,95	23,47	23,16
01/12/2025	3.586.800	0,95%	23,07	22,68	23,58	23,43
28/11/2025	3.162.200	0,65%	23,08	22,97	23,25	23,21