ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
203.363 |
-0,53%
|
26,61
|
26,42
|
26,84
|
26,47
|
| 08/05/2026 |
207.175 |
1,99%
|
26,31
|
26,31
|
26,82
|
26,61
|
| 07/05/2026 |
426.083 |
-6,29%
|
27,68
|
26,09
|
27,785
|
26,09
|
| 06/05/2026 |
636.253 |
-2,49%
|
27,10
|
26,70
|
28,115
|
27,84
|
| 05/05/2026 |
1.666.860 |
9,51%
|
26,00
|
25,59
|
29,30
|
28,55
|
| 04/05/2026 |
137.527 |
-0,80%
|
26,25
|
26,02
|
26,28
|
26,07
|
| 01/05/2026 |
229.798 |
-0,61%
|
26,92
|
26,28
|
26,94
|
26,28
|
| 30/04/2026 |
247.969 |
1,65%
|
26,11
|
26,05
|
26,45
|
26,44
|
| 29/04/2026 |
192.712 |
-0,15%
|
26,05
|
25,70
|
26,05
|
26,01
|
| 28/04/2026 |
222.286 |
-0,15%
|
26,15
|
25,78
|
26,15
|
26,05
|
| 27/04/2026 |
170.847 |
0,62%
|
26,02
|
26,01
|
26,14
|
26,09
|
| 24/04/2026 |
180.048 |
-0,58%
|
26,10
|
25,92
|
26,155
|
25,93
|
| 23/04/2026 |
215.108 |
-1,25%
|
26,45
|
25,96
|
26,52
|
26,08
|
| 22/04/2026 |
233.649 |
0,65%
|
26,48
|
26,245
|
26,55
|
26,41
|
| 21/04/2026 |
221.210 |
-1,20%
|
26,58
|
26,16
|
26,75
|
26,24
|
| 20/04/2026 |
195.199 |
-1,67%
|
26,86
|
26,475
|
27,00
|
26,56
|
| 17/04/2026 |
237.405 |
0,22%
|
26,88
|
26,88
|
27,26
|
27,01
|
| 16/04/2026 |
465.127 |
0,94%
|
26,90
|
26,80
|
27,06
|
26,95
|
| 15/04/2026 |
285.662 |
1,17%
|
26,50
|
26,455
|
26,73
|
26,70
|
| 14/04/2026 |
356.047 |
-0,53%
|
26,50
|
26,33
|
26,665
|
26,39
|
| 13/04/2026 |
232.534 |
0,53%
|
26,30
|
26,25
|
26,53
|
26,53
|
| 10/04/2026 |
242.287 |
-0,04%
|
26,20
|
26,14
|
26,41
|
26,39
|
| 09/04/2026 |
265.375 |
-0,19%
|
26,46
|
26,23
|
26,64
|
26,40
|
| 08/04/2026 |
438.765 |
0,57%
|
26,88
|
26,30
|
26,88
|
26,45
|
| 07/04/2026 |
324.102 |
0,00%
|
26,26
|
26,06
|
26,38
|
26,30
|
| 06/04/2026 |
326.119 |
0,00%
|
26,44
|
26,00
|
26,52
|
26,30
|
| 02/04/2026 |
346.028 |
1,35%
|
25,79
|
25,79
|
26,535
|
26,30
|
| 01/04/2026 |
524.415 |
-1,52%
|
26,50
|
25,93
|
26,61
|
25,95
|
| 31/03/2026 |
523.149 |
1,82%
|
26,03
|
26,03
|
26,49
|
26,35
|
| 30/03/2026 |
246.555 |
-1,18%
|
26,15
|
25,81
|
26,37
|
25,88
|
| 27/03/2026 |
431.245 |
-0,23%
|
26,12
|
25,95
|
26,275
|
26,19
|
| 26/03/2026 |
420.610 |
-0,72%
|
26,55
|
26,23
|
26,87
|
26,25
|
| 25/03/2026 |
221.209 |
-0,08%
|
26,43
|
26,12
|
26,48
|
26,44
|
| 24/03/2026 |
349.111 |
2,08%
|
25,94
|
25,94
|
26,50
|
26,46
|
| 23/03/2026 |
524.016 |
0,15%
|
26,16
|
25,90
|
26,41
|
25,92
|
| 20/03/2026 |
1.142.090 |
-4,01%
|
26,27
|
25,78
|
26,35
|
25,88
|
| 19/03/2026 |
472.812 |
-0,66%
|
26,76
|
26,76
|
27,47
|
26,96
|
| 18/03/2026 |
311.549 |
-0,99%
|
27,60
|
27,11
|
27,80
|
27,14
|
| 17/03/2026 |
343.984 |
2,58%
|
26,79
|
26,60
|
27,44
|
27,41
|
| 16/03/2026 |
556.547 |
-1,00%
|
26,99
|
26,40
|
27,12
|
26,72
|
| 13/03/2026 |
402.375 |
-0,77%
|
27,48
|
26,92
|
27,515
|
26,99
|
| 12/03/2026 |
691.733 |
-3,10%
|
27,85
|
27,11
|
27,94
|
27,20
|
| 11/03/2026 |
862.949 |
-2,94%
|
28,50
|
27,97
|
28,50
|
28,07
|
| 10/03/2026 |
463.088 |
-0,65%
|
29,15
|
28,67
|
29,15
|
28,92
|
| 09/03/2026 |
646.139 |
4,67%
|
27,36
|
27,35
|
29,13
|
29,11
|
| 06/03/2026 |
443.638 |
-2,22%
|
28,00
|
27,80
|
28,36
|
27,81
|
| 05/03/2026 |
480.423 |
-1,42%
|
28,58
|
28,16
|
28,76
|
28,44
|
| 04/03/2026 |
770.418 |
3,37%
|
28,01
|
28,00
|
28,86
|
28,85
|
| 03/03/2026 |
672.692 |
-3,19%
|
28,45
|
27,61
|
28,52
|
27,91
|
| 02/03/2026 |
630.046 |
0,00%
|
28,60
|
28,30
|
28,93
|
28,83
|
| 27/02/2026 |
630.150 |
-0,10%
|
28,88
|
28,68
|
28,98
|
28,83
|
| 26/02/2026 |
438.385 |
-1,16%
|
29,00
|
28,80
|
29,17
|
28,86
|
| 25/02/2026 |
529.308 |
0,41%
|
29,08
|
28,73
|
29,24
|
29,20
|
| 24/02/2026 |
829.560 |
1,47%
|
29,05
|
28,87
|
29,20
|
29,08
|
| 23/02/2026 |
926.590 |
-2,08%
|
28,88
|
28,435
|
29,00
|
28,66
|
| 20/02/2026 |
871.261 |
0,31%
|
29,18
|
28,58
|
29,33
|
29,27
|
| 19/02/2026 |
1.375.705 |
0,52%
|
28,90
|
28,39
|
29,18
|
29,18
|
| 18/02/2026 |
2.825.331 |
4,24%
|
28,21
|
27,98
|
29,18
|
29,03
|
| 17/02/2026 |
5.263.405 |
25,45%
|
29,89
|
27,59
|
29,90
|
27,85
|
| 13/02/2026 |
470.404 |
4,82%
|
20,74
|
20,65
|
22,21
|
22,20
|
| 12/02/2026 |
532.916 |
0,19%
|
21,78
|
20,58
|
21,84
|
21,18
|
| 11/02/2026 |
282.779 |
1,98%
|
20,95
|
20,72
|
21,20
|
21,14
|
| 10/02/2026 |
477.622 |
-2,31%
|
21,12
|
20,58
|
21,32
|
20,73
|
| 09/02/2026 |
535.011 |
2,61%
|
20,76
|
20,59
|
21,55
|
21,22
|
| 06/02/2026 |
578.305 |
1,72%
|
20,34
|
20,19
|
20,81
|
20,68
|
| 05/02/2026 |
746.175 |
-5,57%
|
20,70
|
20,07
|
20,85
|
20,33
|
| 04/02/2026 |
434.764 |
-1,06%
|
21,67
|
21,135
|
22,01
|
21,53
|
| 03/02/2026 |
682.749 |
-2,99%
|
22,55
|
21,27
|
22,55
|
21,76
|
| 02/02/2026 |
779.590 |
1,82%
|
21,95
|
21,39
|
22,43
|
22,43
|
| 30/01/2026 |
1.057.875 |
-4,96%
|
22,72
|
21,93
|
22,94
|
22,03
|
| 29/01/2026 |
544.809 |
-0,26%
|
23,45
|
22,65
|
23,64
|
23,18
|
| 28/01/2026 |
576.394 |
2,29%
|
22,59
|
22,54
|
23,495
|
23,24
|
| 27/01/2026 |
1.568.413 |
-1,05%
|
23,40
|
22,625
|
23,41
|
22,72
|
| 26/01/2026 |
946.032 |
3,89%
|
22,40
|
22,26
|
23,20
|
22,96
|
| 23/01/2026 |
502.871 |
0,18%
|
22,19
|
22,085
|
22,98
|
22,10
|
| 22/01/2026 |
665.330 |
-1,82%
|
22,26
|
22,02
|
22,70
|
22,06
|
| 21/01/2026 |
899.266 |
4,37%
|
21,53
|
21,53
|
22,71
|
22,47
|
| 20/01/2026 |
714.679 |
0,80%
|
21,70
|
21,08
|
21,73
|
21,53
|
| 16/01/2026 |
854.127 |
-5,90%
|
22,28
|
21,23
|
22,44
|
21,36
|
| 15/01/2026 |
1.073.294 |
-0,13%
|
22,10
|
21,83
|
22,90
|
22,70
|
| 14/01/2026 |
1.048.057 |
5,38%
|
21,75
|
21,75
|
22,84
|
22,73
|
| 13/01/2026 |
931.660 |
-7,31%
|
23,37
|
21,47
|
23,50
|
21,57
|
| 12/01/2026 |
1.363.583 |
3,88%
|
22,34
|
22,33
|
24,46
|
23,27
|
| 09/01/2026 |
897.528 |
-0,44%
|
22,50
|
21,84
|
22,56
|
22,40
|
| 08/01/2026 |
515.775 |
0,67%
|
22,36
|
22,35
|
22,63
|
22,50
|
| 07/01/2026 |
733.377 |
0,22%
|
22,12
|
21,88
|
22,50
|
22,35
|
| 06/01/2026 |
1.591.179 |
6,60%
|
20,91
|
20,90
|
22,44
|
22,30
|
| 20/11/2025 |
1.798.760 |
0,00%
|
16,52
|
16,26
|
17,58
|
16,75
|
| 19/11/2025 |
1.004.635 |
-1,41%
|
17,22
|
16,41
|
17,22
|
16,75
|
| 18/11/2025 |
1.022.122 |
-0,12%
|
16,54
|
16,14
|
17,00
|
16,99
|
| 17/11/2025 |
1.914.516 |
6,18%
|
16,54
|
16,54
|
17,50
|
17,01
|
| 14/11/2025 |
1.290.738 |
0,06%
|
15,79
|
15,30
|
16,295
|
16,02
|
| 13/11/2025 |
2.496.730 |
1,97%
|
15,80
|
15,78
|
16,48
|
16,01
|
| 12/11/2025 |
1.475.007 |
1,88%
|
15,52
|
15,52
|
15,75
|
15,70
|
| 11/11/2025 |
1.790.975 |
1,05%
|
15,19
|
14,83
|
15,515
|
15,41
|
| 10/11/2025 |
1.770.714 |
3,53%
|
15,20
|
14,93
|
15,425
|
15,25
|
| 07/11/2025 |
722.661 |
0,48%
|
14,41
|
14,20
|
14,79
|
14,73
|
| 06/11/2025 |
1.369.729 |
-2,98%
|
15,07
|
14,63
|
15,45
|
14,66
|
| 05/11/2025 |
946.255 |
5,30%
|
14,61
|
14,60
|
15,235
|
15,11
|
| 04/11/2025 |
987.243 |
-6,33%
|
15,00
|
14,285
|
15,05
|
14,35
|
