ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| < 1 2 3 > |
| 27/02/2026 |
3.384.495 |
-2,97%
|
6,36
|
5,995
|
6,36
|
6,21
|
| 26/02/2026 |
6.782.977 |
4,41%
|
6,1746
|
6,12
|
6,445
|
6,40
|
| 25/02/2026 |
4.847.442 |
2,34%
|
6,04
|
5,88
|
6,16
|
6,13
|
| 24/02/2026 |
11.646.715 |
-0,66%
|
6,04
|
5,77
|
6,04
|
5,99
|
| 23/02/2026 |
6.672.227 |
-6,51%
|
6,43
|
5,97
|
6,43
|
6,03
|
| 20/02/2026 |
5.626.755 |
0,31%
|
6,42
|
6,38
|
6,755
|
6,45
|
| 19/02/2026 |
6.711.683 |
-2,58%
|
6,53
|
6,34
|
6,56
|
6,43
|
| 18/02/2026 |
7.451.345 |
1,70%
|
6,48
|
6,41
|
6,78
|
6,60
|
| 17/02/2026 |
11.235.284 |
2,04%
|
6,36
|
6,245
|
6,50
|
6,49
|
| 13/02/2026 |
12.486.621 |
0,95%
|
6,30
|
6,285
|
6,59
|
6,36
|
| 12/02/2026 |
6.652.041 |
-3,96%
|
6,59
|
6,20
|
6,59
|
6,30
|
| 11/02/2026 |
15.078.366 |
-1,06%
|
6,80
|
6,365
|
7,00
|
6,56
|
| 10/02/2026 |
21.450.253 |
-9,43%
|
5,82
|
5,82
|
6,96
|
6,63
|
| 09/02/2026 |
11.109.732 |
0,14%
|
7,36
|
7,01
|
7,68
|
7,32
|
| 06/02/2026 |
6.867.960 |
8,04%
|
6,82
|
6,63
|
7,345
|
7,31
|
| 05/02/2026 |
4.907.141 |
-1,31%
|
6,8195
|
6,70
|
7,09
|
6,78
|
| 04/02/2026 |
6.503.525 |
-1,01%
|
6,8585
|
6,67
|
7,18
|
6,87
|
| 03/02/2026 |
6.786.331 |
-11,40%
|
8,16
|
6,845
|
8,16
|
6,92
|
| 02/02/2026 |
6.288.716 |
-2,98%
|
8,05
|
7,78
|
8,15
|
7,81
|
| 30/01/2026 |
5.817.148 |
-1,71%
|
7,98
|
7,945
|
8,28
|
8,05
|
| 29/01/2026 |
5.023.803 |
-6,02%
|
8,63
|
7,955
|
8,64
|
8,19
|
| 28/01/2026 |
4.320.422 |
-0,06%
|
8,75
|
8,64
|
8,895
|
8,715
|
| 27/01/2026 |
3.469.265 |
-2,13%
|
9,00
|
8,685
|
9,025
|
8,72
|
| 26/01/2026 |
3.665.343 |
1,02%
|
8,83
|
8,82
|
9,075
|
8,91
|
| 23/01/2026 |
4.255.908 |
-3,29%
|
9,1795
|
8,805
|
9,19
|
8,82
|
| 22/01/2026 |
2.285.328 |
4,11%
|
8,85
|
8,82
|
9,175
|
9,12
|
| 21/01/2026 |
2.194.908 |
-0,29%
|
8,80
|
8,705
|
8,91
|
8,76
|
| 20/01/2026 |
2.994.216 |
-2,77%
|
8,9299
|
8,78
|
9,18
|
8,785
|
| 16/01/2026 |
4.216.660 |
-9,65%
|
10,01
|
9,00
|
10,05
|
9,035
|
| 15/01/2026 |
1.935.771 |
-0,79%
|
10,09
|
9,995
|
10,20
|
10,00
|
| 14/01/2026 |
2.243.688 |
0,20%
|
10,05
|
9,965
|
10,245
|
10,08
|
| 13/01/2026 |
2.268.101 |
-3,92%
|
10,47
|
10,055
|
10,54
|
10,06
|
| 12/01/2026 |
2.262.225 |
0,67%
|
10,27
|
10,145
|
10,58
|
10,47
|
| 09/01/2026 |
2.748.867 |
-1,70%
|
10,62
|
10,354
|
10,75
|
10,40
|
| 08/01/2026 |
2.730.953 |
0,95%
|
10,31
|
10,25
|
10,69
|
10,58
|
| 07/01/2026 |
2.504.888 |
-0,10%
|
10,5465
|
10,35
|
10,60
|
10,48
|
| 06/01/2026 |
3.078.316 |
2,05%
|
10,26
|
10,09
|
10,53
|
10,49
|
| 05/01/2026 |
3.291.899 |
6,56%
|
9,55
|
9,55
|
10,355
|
10,24
|
| 02/01/2026 |
4.051.727 |
-5,51%
|
10,28
|
9,56
|
10,28
|
9,61
|
| 31/12/2025 |
3.084.977 |
1,40%
|
9,92
|
9,92
|
10,215
|
10,17
|
| 30/12/2025 |
2.760.440 |
0,80%
|
9,95
|
9,82
|
10,17
|
10,17
|
| 29/12/2025 |
2.098.389 |
-1,68%
|
9,97
|
9,94
|
10,16
|
9,95
|
| 26/12/2025 |
1.498.697 |
0,00%
|
10,07
|
9,97
|
10,175
|
10,12
|
| 24/12/2025 |
1.537.263 |
0,00%
|
10,04
|
10,025
|
10,14
|
10,12
|
| 23/12/2025 |
2.942.199 |
-1,37%
|
10,20
|
9,99
|
10,24
|
10,07
|
| 20/11/2025 |
1.883.968 |
-2,47%
|
9,50
|
9,04
|
9,50
|
9,07
|
| 19/11/2025 |
1.494.839 |
-0,96%
|
9,40
|
9,16
|
9,405
|
9,30
|
| 18/11/2025 |
1.253.465 |
-2,39%
|
9,52
|
9,33
|
9,60
|
9,39
|
| 17/11/2025 |
1.308.408 |
-5,69%
|
10,22
|
9,53
|
10,30
|
9,62
|
| 14/11/2025 |
1.241.504 |
-0,20%
|
10,05
|
10,01
|
10,35
|
10,20
|
| 13/11/2025 |
964.112 |
-2,11%
|
10,34
|
10,20
|
10,47
|
10,22
|
| 12/11/2025 |
998.256 |
-1,23%
|
10,63
|
10,365
|
10,75
|
10,44
|
| 11/11/2025 |
783.303 |
0,00%
|
10,61
|
10,53
|
10,78
|
10,57
|
| 10/11/2025 |
1.325.764 |
-0,05%
|
10,75
|
10,51
|
10,78
|
10,57
|
| 07/11/2025 |
1.303.834 |
-1,17%
|
10,58
|
10,44
|
10,72
|
10,575
|
| 06/11/2025 |
2.391.147 |
-4,63%
|
11,21
|
10,48
|
11,21
|
10,70
|
| 05/11/2025 |
2.299.344 |
-4,02%
|
11,83
|
11,135
|
11,93
|
11,22
|
| 04/11/2025 |
3.884.168 |
-0,93%
|
11,91
|
11,43
|
12,31
|
11,69
|
| 03/11/2025 |
3.829.811 |
5,17%
|
11,19
|
11,03
|
11,84
|
11,80
|
| 31/10/2025 |
2.088.295 |
2,94%
|
10,95
|
10,945
|
11,275
|
11,22
|
| 30/10/2025 |
1.053.129 |
-0,18%
|
10,81
|
10,745
|
11,05
|
10,90
|
| 29/10/2025 |
1.364.176 |
-3,02%
|
11,24
|
10,89
|
11,425
|
10,92
|
| 28/10/2025 |
1.030.695 |
-1,40%
|
11,46
|
11,25
|
11,60
|
11,26
|
| 27/10/2025 |
1.522.265 |
2,56%
|
11,26
|
11,21
|
11,60
|
11,42
|
| 24/10/2025 |
1.041.935 |
0,77%
|
11,25
|
11,13
|
11,37
|
11,135
|
| 23/10/2025 |
1.156.541 |
1,01%
|
10,94
|
10,875
|
11,08
|
11,05
|
| 22/10/2025 |
1.358.153 |
0,78%
|
10,90
|
10,715
|
11,015
|
10,94
|
| 21/10/2025 |
1.145.754 |
3,68%
|
10,47
|
10,46
|
10,955
|
10,855
|
| 20/10/2025 |
891.901 |
3,87%
|
10,20
|
10,19
|
10,49
|
10,47
|
| 17/10/2025 |
1.107.012 |
-0,84%
|
10,10
|
10,06
|
10,19
|
10,08
|
| 16/10/2025 |
1.243.729 |
-0,93%
|
10,33
|
10,09
|
10,50
|
10,165
|
| 15/10/2025 |
1.166.164 |
0,00%
|
10,44
|
10,15
|
10,45
|
10,26
|
| 14/10/2025 |
923.859 |
-0,19%
|
10,06
|
10,02
|
10,31
|
10,26
|
| 13/10/2025 |
1.127.907 |
3,11%
|
10,13
|
9,99
|
10,31
|
10,28
|
| 10/10/2025 |
1.762.103 |
-4,50%
|
10,43
|
9,96
|
10,47
|
9,97
|
| 09/10/2025 |
863.790 |
0,29%
|
10,42
|
10,27
|
10,49
|
10,44
|
| 08/10/2025 |
1.214.561 |
-0,86%
|
10,58
|
10,38
|
10,61
|
10,41
|
| 07/10/2025 |
1.618.508 |
-1,59%
|
10,69
|
10,285
|
10,79
|
10,50
|
| 06/10/2025 |
1.615.872 |
2,35%
|
10,47
|
10,22
|
10,70
|
10,67
|
| 03/10/2025 |
1.769.947 |
-0,24%
|
10,47
|
10,41
|
10,71
|
10,425
|
| 02/10/2025 |
1.733.207 |
1,75%
|
10,27
|
10,245
|
10,48
|
10,45
|
| 01/10/2025 |
2.062.316 |
-5,87%
|
10,65
|
10,26
|
10,86
|
10,27
|
| 30/09/2025 |
1.925.591 |
-6,03%
|
11,61
|
10,80
|
11,65
|
10,91
|
| 29/09/2025 |
1.454.104 |
0,43%
|
11,68
|
11,425
|
11,68
|
11,61
|
| 26/09/2025 |
1.046.692 |
1,85%
|
11,38
|
11,18
|
11,58
|
11,56
|
| 25/09/2025 |
915.417 |
-1,39%
|
11,28
|
11,16
|
11,50
|
11,35
|
| 24/09/2025 |
1.229.958 |
-3,36%
|
12,04
|
11,36
|
12,09
|
11,51
|
| 23/09/2025 |
1.566.586 |
-0,50%
|
12,00
|
11,815
|
12,185
|
11,91
|
| 22/09/2025 |
1.220.408 |
1,18%
|
11,84
|
11,69
|
12,00
|
11,97
|
| 19/09/2025 |
5.586.282 |
-2,55%
|
12,14
|
11,80
|
12,25
|
11,83
|
| 18/09/2025 |
1.953.608 |
1,08%
|
12,01
|
12,00
|
12,225
|
12,14
|
| 17/09/2025 |
1.560.315 |
1,44%
|
11,90
|
11,85
|
12,39
|
12,01
|
| 16/09/2025 |
1.245.730 |
-2,95%
|
12,19
|
11,61
|
12,19
|
11,84
|
| 15/09/2025 |
2.644.409 |
4,63%
|
11,77
|
11,77
|
12,50
|
12,20
|
| 12/09/2025 |
1.602.795 |
-0,77%
|
11,85
|
11,34
|
11,87
|
11,66
|
| 11/09/2025 |
1.894.380 |
3,07%
|
11,43
|
11,22
|
11,79
|
11,75
|
| 10/09/2025 |
3.402.825 |
8,06%
|
10,59
|
10,59
|
11,595
|
11,40
|
| 09/09/2025 |
1.411.885 |
-0,94%
|
10,64
|
10,455
|
10,75
|
10,55
|
| 08/09/2025 |
1.671.033 |
4,11%
|
10,35
|
10,35
|
10,66
|
10,65
|
| 05/09/2025 |
968.121 |
1,09%
|
10,23
|
10,10
|
10,56
|
10,23
|
