ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| < 1 2 3 4 > >> |
| 08/05/2026 |
12.433.749 |
-3,77%
|
6,61
|
6,20
|
6,63
|
6,38
|
| 07/05/2026 |
4.055.922 |
2,00%
|
6,56
|
6,56
|
6,8675
|
6,63
|
| 06/05/2026 |
4.324.434 |
-0,92%
|
6,60
|
6,355
|
6,60
|
6,50
|
| 05/05/2026 |
2.404.172 |
0,61%
|
6,69
|
6,405
|
6,69
|
6,56
|
| 04/05/2026 |
3.364.084 |
-1,96%
|
6,70
|
6,485
|
6,7507
|
6,52
|
| 01/05/2026 |
5.293.953 |
6,40%
|
6,33
|
6,33
|
6,715
|
6,65
|
| 30/04/2026 |
2.996.227 |
2,20%
|
6,01
|
6,01
|
6,27
|
6,25
|
| 29/04/2026 |
2.411.064 |
-0,73%
|
6,16
|
6,025
|
6,235
|
6,13
|
| 28/04/2026 |
4.655.816 |
1,98%
|
6,09
|
6,085
|
6,355
|
6,18
|
| 27/04/2026 |
461.861 |
0,73%
|
6,20
|
6,04
|
6,225
|
6,06
|
| 24/04/2026 |
3.831.566 |
4,43%
|
5,93
|
5,73
|
6,13
|
6,13
|
| 23/04/2026 |
3.921.968 |
-7,70%
|
6,23
|
5,735
|
6,30
|
5,87
|
| 22/04/2026 |
3.002.479 |
2,42%
|
6,28
|
6,195
|
6,38
|
6,36
|
| 21/04/2026 |
2.452.210 |
-0,48%
|
6,3398
|
6,13
|
6,42
|
6,21
|
| 20/04/2026 |
3.389.335 |
0,48%
|
6,19
|
6,03
|
6,3098
|
6,24
|
| 17/04/2026 |
5.253.573 |
0,65%
|
6,30
|
6,20
|
6,395
|
6,21
|
| 16/04/2026 |
5.080.176 |
0,33%
|
6,22
|
6,085
|
6,47
|
6,17
|
| 15/04/2026 |
8.316.230 |
6,22%
|
5,8132
|
5,8132
|
6,30
|
6,15
|
| 14/04/2026 |
7.000.989 |
4,89%
|
5,5678
|
5,55
|
5,895
|
5,79
|
| 13/04/2026 |
14.030.473 |
5,55%
|
5,2592
|
5,17
|
5,52
|
5,52
|
| 10/04/2026 |
9.902.452 |
-3,33%
|
5,4184
|
5,15
|
5,49
|
5,23
|
| 09/04/2026 |
8.375.613 |
-4,26%
|
5,61
|
5,22
|
5,66
|
5,40
|
| 08/04/2026 |
5.732.606 |
-2,93%
|
6,1257
|
5,595
|
6,1257
|
5,63
|
| 07/04/2026 |
3.533.978 |
-2,36%
|
6,0714
|
5,77
|
6,0714
|
5,80
|
| 06/04/2026 |
9.241.179 |
2,24%
|
5,9089
|
5,82
|
6,0684
|
5,94
|
| 02/04/2026 |
7.379.312 |
-0,68%
|
5,85
|
5,69
|
6,165
|
5,81
|
| 01/04/2026 |
5.473.931 |
-2,17%
|
6,06
|
5,79
|
6,06
|
5,85
|
| 31/03/2026 |
4.981.753 |
0,36%
|
6,0503
|
5,93
|
6,20
|
5,98
|
| 30/03/2026 |
7.128.194 |
4,37%
|
5,77
|
5,77
|
6,235
|
5,97
|
| 27/03/2026 |
3.439.066 |
-3,37%
|
5,8899
|
5,63
|
5,91
|
5,72
|
| 26/03/2026 |
3.696.303 |
2,15%
|
5,63
|
5,63
|
6,035
|
5,93
|
| 25/03/2026 |
5.808.782 |
1,04%
|
5,85
|
5,565
|
5,97
|
5,81
|
| 24/03/2026 |
5.024.192 |
-6,96%
|
6,18
|
5,72
|
6,18
|
5,75
|
| 23/03/2026 |
6.611.011 |
4,40%
|
6,09
|
5,91
|
6,28
|
6,18
|
| 20/03/2026 |
7.241.608 |
-0,76%
|
5,957
|
5,715
|
5,97
|
5,91
|
| 19/03/2026 |
2.911.791 |
1,02%
|
5,85
|
5,84
|
6,13
|
5,95
|
| 18/03/2026 |
2.017.947 |
0,68%
|
5,88
|
5,75
|
5,99
|
5,89
|
| 17/03/2026 |
4.612.425 |
1,38%
|
5,78
|
5,78
|
6,06
|
5,86
|
| 16/03/2026 |
4.821.368 |
-0,86%
|
5,94
|
5,78
|
6,06
|
5,78
|
| 13/03/2026 |
6.875.983 |
-2,83%
|
6,08
|
5,74
|
6,08
|
5,83
|
| 12/03/2026 |
4.159.172 |
-4,61%
|
6,25
|
5,98
|
6,36
|
6,00
|
| 11/03/2026 |
5.390.720 |
-0,32%
|
6,31
|
6,205
|
6,55
|
6,29
|
| 10/03/2026 |
4.216.185 |
-2,92%
|
6,59
|
6,23
|
6,59
|
6,31
|
| 09/03/2026 |
3.562.378 |
-0,84%
|
6,48
|
6,225
|
6,575
|
6,50
|
| 06/03/2026 |
2.717.970 |
-0,53%
|
6,46
|
6,37
|
6,635
|
6,56
|
| 05/03/2026 |
3.258.879 |
5,61%
|
6,24
|
6,24
|
6,62
|
6,59
|
| 04/03/2026 |
3.693.802 |
-0,48%
|
6,30
|
6,095
|
6,30
|
6,24
|
| 03/03/2026 |
4.424.498 |
0,81%
|
5,93
|
5,93
|
6,285
|
6,23
|
| 02/03/2026 |
6.371.647 |
-0,48%
|
6,21
|
5,91
|
6,21
|
6,18
|
| 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
|
