Zillow Group Inc Class C (Z)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,45%	44,79	43,81	44,965	44,10
17/05/2024	1.598.902	-1,45%	44,79	43,81	44,965	44,10
16/05/2024	1.660.342	-0,84%	45,94	44,39	45,00	44,75
15/05/2024	3.747.743	0,96%	45,94	43,84	46,00	45,13
14/05/2024	3.558.766	4,34%	43,43	42,44	45,77	44,70
13/05/2024	1.440.431	1,13%	42,70	42,44	43,42	42,84
10/05/2024	1.976.393	-1,67%	43,09	42,17	43,23	42,36
09/05/2024	2.232.454	3,43%	41,86	41,66	43,13	43,08
08/05/2024	2.173.087	-3,41%	42,70	41,615	43,05	41,65
07/05/2024	4.328.496	3,41%	41,86	41,8088	43,49	43,12
06/05/2024	2.659.083	2,48%	40,22	40,76	41,81	41,70
03/05/2024	3.611.642	2,13%	40,22	40,50	42,405	40,69
02/05/2024	6.746.800	-4,89%	40,22	38,4501	40,26	39,84
01/05/2024	2.960.663	-1,72%	42,59	41,64	43,41	41,84
30/04/2024	1.264.574	-2,47%	43,88	42,54	43,7816	42,57
29/04/2024	1.650.406	-0,05%	43,88	43,38	44,45	43,65
26/04/2024	1.694.259	1,68%	42,21	42,67	44,245	43,67
25/04/2024	1.906.132	-1,11%	42,21	42,09	43,52	42,95
24/04/2024	1.498.515	-0,46%	42,14	43,24	44,71	43,43
23/04/2024	1.968.192	3,29%	42,14	42,37	44,03	43,63
22/04/2024	1.626.839	1,00%	42,14	41,20	42,40	42,24
19/04/2024	1.774.300	0,02%	41,65	41,50	42,32	41,82
18/04/2024	1.978.467	-1,72%	42,72	41,765	42,76	41,81
17/04/2024	1.709.468	-1,27%	43,63	42,51	43,88	42,78
16/04/2024	3.115.018	0,42%	43,06	42,3437	43,42	43,33
15/04/2024	2.212.452	-2,86%	44,85	43,0219	44,85	43,15
12/04/2024	1.263.860	-1,86%	45,08	44,31	45,25	44,42
11/04/2024	1.799.750	0,16%	47,52	44,69	45,84	45,20
10/04/2024	2.467.349	-5,96%	47,52	44,93	46,47	45,13
09/04/2024	1.643.891	0,61%	47,52	47,2172	48,155	47,99
08/04/2024	1.154.263	1,02%	47,52	46,36	47,76	47,70
05/04/2024	2.310.492	0,85%	46,38	45,30	47,39	47,22
04/04/2024	1.604.748	0,17%	47,19	46,59	48,085	46,82
03/04/2024	1.427.517	-0,26%	46,86	46,43	47,14	46,74
02/04/2024	3.585.782	-2,82%	47,29	46,23	47,29	46,86
01/04/2024	1.996.585	-1,15%	49,53	47,83	49,95	48,22
28/03/2024	2.750.746	-3,18%	49,53	48,70	50,73	48,78
27/03/2024	1.294.029	3,03%	49,53	49,33	50,46	50,38
26/03/2024	1.580.757	-0,81%	49,62	48,82	50,415	48,91
25/03/2024	2.736.058	-2,99%	50,94	48,915	51,385	49,31
22/03/2024	2.015.003	-0,84%	50,99	50,29	52,12	50,82
21/03/2024	5.579.730	4,89%	49,66	49,2279	51,54	51,32
20/03/2024	2.031.263	1,62%	47,91	47,57	49,46	48,93
19/03/2024	4.608.837	1,01%	48,00	47,545	49,57	48,15
18/03/2024	8.203.978	-0,08%	48,00	45,16	48,94	47,67
15/03/2024	15.496.044	-13,51%	54,60	46,27	55,48	47,70
14/03/2024	1.826.664	-1,48%	55,85	54,47	56,48	55,15
13/03/2024	2.272.002	-1,01%	57,64	55,84	58,43	55,98
12/03/2024	1.150.154	-0,67%	57,64	56,08	57,5899	56,55
11/03/2024	1.535.505	-1,64%	56,63	56,47	57,725	56,93
08/03/2024	1.856.488	3,47%	56,63	56,48	58,68	57,88
07/03/2024	1.433.532	-0,48%	55,03	55,2366	56,875	55,94
06/03/2024	1.945.975	3,16%	55,03	54,76	56,9289	56,21
05/03/2024	3.135.838	-4,97%	56,05	53,63	56,50	54,49
04/03/2024	2.090.272	0,42%	57,73	56,58	58,14	57,34
01/03/2024	1.964.843	1,69%	56,25	55,91	57,51	57,10
29/02/2024	2.010.104	1,65%	56,11	55,24	57,3299	56,15
28/02/2024	1.677.518	0,73%	54,05	53,95	55,94	55,24
27/02/2024	1.478.954	2,18%	53,39	53,53	55,15	54,84
26/02/2024	2.278.024	0,26%	53,39	53,53	54,60	53,67
23/02/2024	1.348.559	0,58%	53,21	52,92	53,84	53,53
22/02/2024	1.754.482	-1,04%	54,16	53,11	54,49	53,22
21/02/2024	2.447.482	0,49%	56,05	52,76	53,95	53,78
20/02/2024	3.312.113	-2,34%	56,05	53,03	54,49	53,52
19/02/2024	1.618.994	0,00%	56,05	54,52	56,37	54,80
16/02/2024	1.618.994	-5,62%	56,05	54,52	56,37	54,80
15/02/2024	4.000.481	-0,24%	57,00	56,60	58,96	57,92
14/02/2024	7.395.668	7,76%	57,00	56,82	61,13	58,06
13/02/2024	3.023.776	-2,88%	53,00	52,60	54,47	53,88
12/02/2024	3.840.284	0,97%	55,35	55,02	56,57	55,48
09/02/2024	2.228.851	-2,36%	56,05	53,875	56,2163	54,95
08/02/2024	1.676.221	-1,69%	57,25	56,15	57,49	56,28
07/02/2024	1.563.023	-0,46%	57,61	56,16	57,65	56,80
06/02/2024	1.330.686	1,73%	56,09	55,865	57,27	57,06
05/02/2024	2.036.096	-2,71%	56,80	55,245	57,2554	56,09
02/02/2024	1.966.463	-1,22%	57,21	55,90	58,015	57,65
01/02/2024	2.695.011	2,67%	57,00	57,44	58,84	58,36
31/01/2024	2.462.135	-1,06%	57,00	56,555	59,40	56,839
30/01/2024	1.340.816	-1,64%	58,54	57,265	58,81	57,45
29/01/2024	2.118.410	3,29%	55,81	56,54	58,49	58,41
26/01/2024	1.886.565	2,65%	55,81	54,48	57,5177	56,55
25/01/2024	2.336.213	1,38%	54,48	54,48	55,40	55,09
24/01/2024	1.455.470	-0,93%	55,80	54,19	56,29	54,34
23/01/2024	1.644.344	-1,23%	56,01	53,85	56,34	54,85
22/01/2024	1.882.494	2,10%	55,20	54,91	56,78	55,53
19/01/2024	2.095.287	3,52%	52,48	52,03	54,43	54,39
18/01/2024	1.321.982	1,19%	52,37	51,68	52,71	52,54
17/01/2024	2.752.675	-1,03%	52,62	50,60	52,04	51,92
16/01/2024	1.915.572	-1,94%	52,62	51,53	52,88	52,46
15/01/2024	855.129	-1,27%	54,69	53,40	54,98	53,50
12/01/2024	855.129	-1,27%	54,69	53,40	54,98	53,50
11/01/2024	1.752.548	-0,75%	54,13	51,95	54,60	54,19
10/01/2024	1.774.025	-1,52%	54,10	53,80	55,13	54,60
09/01/2024	736.433	-0,41%	54,10	54,96	55,91	55,44
08/01/2024	1.637.241	3,78%	54,10	54,10	56,05	55,74
05/01/2024	2.246.679	-0,83%	54,72	53,35	55,17	53,71
04/01/2024	2.447.135	-2,43%	54,72	53,91	54,98	53,89
03/01/2024	3.608.935	-3,53%	56,12	54,58	56,23	55,23
02/01/2024	2.374.205	-1,05%	56,90	56,41	58,47	57,25
29/12/2023	2.315.720	-1,68%	59,10	57,72	59,475	57,861