ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
188.429 |
-0,40%
|
29,66
|
29,51
|
30,00
|
29,63
|
| 01/10/2026 |
327.066 |
1,47%
|
29,09
|
29,03
|
29,86
|
29,75
|
| 30/09/2026 |
380.769 |
1,98%
|
29,13
|
29,13
|
29,785
|
29,32
|
| 29/09/2026 |
467.054 |
1,27%
|
28,63
|
27,00
|
28,84
|
28,75
|
| 28/09/2026 |
891.265 |
-2,74%
|
30,00
|
27,55
|
30,16
|
28,39
|
| 25/09/2026 |
189.429 |
-0,65%
|
29,23
|
29,01
|
29,34
|
29,19
|
| 24/09/2026 |
375.029 |
-2,36%
|
30,24
|
29,35
|
30,55
|
29,38
|
| 23/09/2026 |
314.938 |
-1,38%
|
30,51
|
30,01
|
30,69
|
30,09
|
| 22/09/2026 |
285.442 |
0,16%
|
30,14
|
29,98
|
30,94
|
30,51
|
| 21/09/2026 |
164.826 |
1,20%
|
30,09
|
29,87
|
30,49
|
30,46
|
| 18/09/2026 |
893.942 |
-0,86%
|
30,36
|
29,85
|
30,36
|
30,10
|
| 17/09/2026 |
242.910 |
3,51%
|
29,65
|
29,36
|
30,38
|
30,36
|
| 16/09/2026 |
206.420 |
-0,81%
|
29,57
|
29,22
|
29,57
|
29,33
|
| 15/09/2026 |
201.146 |
-0,50%
|
29,53
|
29,325
|
29,67
|
29,57
|
| 14/09/2026 |
296.915 |
0,51%
|
29,85
|
29,42
|
29,98
|
29,72
|
| 11/09/2026 |
165.376 |
0,34%
|
29,60
|
29,40
|
29,67
|
29,57
|
| 10/09/2026 |
368.886 |
0,31%
|
29,64
|
28,865
|
29,64
|
29,47
|
| 09/09/2026 |
419.696 |
-2,33%
|
29,87
|
29,10
|
30,11
|
29,38
|
| 08/09/2026 |
807.044 |
5,25%
|
30,30
|
29,42
|
30,40
|
30,08
|
| 04/09/2026 |
338.057 |
3,59%
|
27,81
|
27,81
|
28,72
|
28,58
|
| 03/09/2026 |
151.616 |
-1,53%
|
28,03
|
27,57
|
28,04
|
27,59
|
| 02/09/2026 |
231.703 |
3,74%
|
27,13
|
27,06
|
28,11
|
28,02
|
| 01/09/2026 |
255.948 |
-1,42%
|
27,36
|
26,85
|
27,515
|
27,01
|
| 31/08/2026 |
213.546 |
-0,15%
|
27,51
|
27,30
|
27,67
|
27,40
|
| 28/08/2026 |
191.903 |
-1,72%
|
28,15
|
27,28
|
28,15
|
27,44
|
| 27/08/2026 |
240.677 |
1,01%
|
27,83
|
27,72
|
28,13
|
27,92
|
| 26/08/2026 |
258.176 |
-1,57%
|
27,92
|
27,465
|
27,94
|
27,64
|
| 25/08/2026 |
349.722 |
-1,06%
|
28,46
|
27,90
|
28,46
|
28,08
|
| 24/08/2026 |
434.124 |
0,46%
|
28,57
|
28,235
|
29,02
|
28,38
|
| 21/08/2026 |
664.175 |
4,01%
|
27,50
|
27,40
|
28,52
|
28,25
|
| 20/08/2026 |
496.673 |
-0,91%
|
27,45
|
26,915
|
27,45
|
27,16
|
| 19/08/2026 |
934.009 |
-3,79%
|
26,75
|
26,51
|
27,50
|
27,41
|
| 18/08/2026 |
669.563 |
-1,11%
|
29,27
|
28,23
|
29,555
|
28,49
|
| 17/08/2026 |
791.941 |
2,38%
|
28,80
|
28,655
|
29,35
|
28,81
|
| 14/08/2026 |
592.563 |
4,92%
|
27,25
|
27,15
|
28,28
|
28,14
|
| 13/08/2026 |
667.283 |
6,13%
|
26,34
|
26,34
|
27,24
|
26,82
|
| 12/08/2026 |
145.083 |
3,02%
|
24,65
|
24,65
|
25,34
|
25,27
|
| 11/08/2026 |
376.307 |
-2,70%
|
25,00
|
24,50
|
25,12
|
24,53
|
| 10/08/2026 |
421.695 |
-6,28%
|
26,10
|
25,07
|
26,16
|
25,21
|
| 07/08/2026 |
126.614 |
1,97%
|
26,41
|
26,12
|
26,95
|
26,90
|
| 06/08/2026 |
430.940 |
-0,75%
|
26,91
|
26,27
|
27,07
|
26,38
|
| 05/08/2026 |
475.061 |
-2,60%
|
27,71
|
26,55
|
27,71
|
26,58
|
| 04/08/2026 |
491.888 |
4,68%
|
26,42
|
25,96
|
27,39
|
27,29
|
| 03/08/2026 |
292.118 |
3,49%
|
25,07
|
24,945
|
26,195
|
26,07
|
| 31/07/2026 |
263.264 |
1,86%
|
24,72
|
24,62
|
25,255
|
25,19
|
| 30/07/2026 |
158.422 |
0,61%
|
24,78
|
24,53
|
24,835
|
24,73
|
| 29/07/2026 |
291.579 |
2,29%
|
24,12
|
24,07
|
24,91
|
24,58
|
| 28/07/2026 |
181.973 |
-2,16%
|
24,40
|
24,01
|
24,55
|
24,03
|
| 27/07/2026 |
106.357 |
-1,37%
|
24,73
|
24,46
|
24,81
|
24,56
|
| 24/07/2026 |
127.510 |
-2,70%
|
25,67
|
24,86
|
25,72
|
24,90
|
| 23/07/2026 |
163.869 |
2,32%
|
25,00
|
24,95
|
25,61
|
25,59
|
| 22/07/2026 |
140.607 |
0,36%
|
24,92
|
24,86
|
25,13
|
25,01
|
| 21/07/2026 |
138.369 |
2,51%
|
24,53
|
24,23
|
24,94
|
24,92
|
| 20/07/2026 |
141.822 |
0,04%
|
24,41
|
24,18
|
24,475
|
24,31
|
| 17/07/2026 |
183.571 |
-0,86%
|
24,50
|
24,03
|
24,50
|
24,30
|
| 16/07/2026 |
157.900 |
-1,17%
|
24,91
|
24,45
|
25,00
|
24,51
|
| 15/07/2026 |
217.202 |
1,64%
|
24,56
|
24,50
|
25,03
|
24,80
|
| 14/07/2026 |
282.844 |
2,52%
|
24,19
|
23,90
|
24,445
|
24,40
|
| 13/07/2026 |
178.817 |
-0,71%
|
23,99
|
23,55
|
24,00
|
23,80
|
| 10/07/2026 |
135.707 |
-0,70%
|
24,18
|
23,90
|
24,29
|
23,97
|
| 09/07/2026 |
198.354 |
-1,87%
|
24,60
|
24,04
|
24,60
|
24,14
|
| 08/07/2026 |
197.265 |
2,84%
|
23,96
|
23,75
|
24,66
|
24,60
|
| 07/07/2026 |
262.799 |
0,89%
|
24,25
|
23,84
|
24,30
|
23,92
|
| 06/07/2026 |
740.053 |
-7,27%
|
23,89
|
23,30
|
24,44
|
23,71
|
| 02/07/2026 |
117.387 |
1,35%
|
25,63
|
25,33
|
25,78
|
25,57
|
| 01/07/2026 |
243.932 |
-2,96%
|
25,91
|
25,17
|
25,93
|
25,23
|
| 30/06/2026 |
164.423 |
0,35%
|
26,00
|
25,75
|
26,04
|
26,00
|
| 29/06/2026 |
141.615 |
1,29%
|
25,36
|
25,13
|
26,01
|
25,91
|
| 26/06/2026 |
99.807 |
-0,85%
|
25,42
|
25,06
|
25,67
|
25,58
|
| 25/06/2026 |
130.384 |
0,86%
|
25,85
|
25,26
|
25,91
|
25,80
|
| 24/06/2026 |
248.491 |
0,59%
|
25,43
|
25,10
|
25,64
|
25,58
|
| 23/06/2026 |
168.124 |
0,63%
|
25,00
|
25,00
|
25,78
|
25,43
|
| 22/06/2026 |
281.190 |
3,82%
|
24,52
|
24,43
|
25,34
|
25,27
|
| 18/06/2026 |
317.393 |
1,50%
|
24,00
|
24,00
|
24,51
|
24,34
|
| 17/06/2026 |
228.488 |
-1,96%
|
24,37
|
23,96
|
24,66
|
23,98
|
| 16/06/2026 |
224.214 |
-1,85%
|
24,71
|
24,345
|
24,72
|
24,46
|
| 15/06/2026 |
489.577 |
-4,99%
|
25,75
|
24,90
|
25,88
|
24,92
|
| 12/06/2026 |
158.682 |
1,24%
|
25,93
|
25,89
|
26,25
|
26,23
|
| 11/06/2026 |
414.890 |
2,29%
|
25,60
|
25,51
|
25,98
|
25,91
|
| 10/06/2026 |
336.913 |
-0,67%
|
25,68
|
25,32
|
25,74
|
25,33
|
| 09/06/2026 |
389.535 |
-0,23%
|
25,70
|
25,20
|
25,79
|
25,50
|
| 08/06/2026 |
131.452 |
1,27%
|
25,48
|
25,10
|
25,72
|
25,56
|
| 05/06/2026 |
202.776 |
-0,83%
|
25,44
|
24,89
|
26,14
|
25,24
|
| 04/06/2026 |
215.874 |
3,88%
|
24,50
|
24,50
|
25,56
|
25,45
|
| 03/06/2026 |
167.041 |
-2,82%
|
25,09
|
24,43
|
25,255
|
24,50
|
| 02/06/2026 |
402.228 |
1,98%
|
25,00
|
24,83
|
25,275
|
25,21
|
| 01/06/2026 |
308.921 |
5,24%
|
23,49
|
23,49
|
24,83
|
24,72
|
| 29/05/2026 |
680.172 |
-2,89%
|
24,10
|
22,94
|
24,12
|
23,49
|
| 28/05/2026 |
236.222 |
-3,78%
|
25,00
|
24,12
|
25,00
|
24,19
|
| 27/05/2026 |
176.493 |
-0,44%
|
25,15
|
25,04
|
25,22
|
25,14
|
| 26/05/2026 |
154.875 |
0,04%
|
25,20
|
25,125
|
25,35
|
25,25
|
| 22/05/2026 |
123.625 |
0,40%
|
25,06
|
25,05
|
25,24
|
25,24
|
| 21/05/2026 |
198.900 |
-0,08%
|
25,10
|
25,10
|
25,315
|
25,14
|
| 20/05/2026 |
330.188 |
-1,53%
|
25,10
|
24,77
|
25,40
|
25,16
|
| 19/05/2026 |
158.510 |
-0,35%
|
25,75
|
25,51
|
25,75
|
25,55
|
| 18/05/2026 |
173.634 |
0,27%
|
25,88
|
25,60
|
25,96
|
25,64
|
| 15/05/2026 |
139.541 |
-0,43%
|
25,61
|
25,45
|
25,80
|
25,57
|
| 14/05/2026 |
138.099 |
-0,27%
|
25,83
|
25,58
|
25,915
|
25,68
|
| 13/05/2026 |
190.856 |
0,00%
|
25,98
|
25,70
|
26,05
|
25,75
|
| 12/05/2026 |
201.445 |
-2,72%
|
25,66
|
25,61
|
26,01
|
25,75
|
