ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| << < 1 2 3 |
| 04/09/2025 |
909.336 |
-2,50%
|
10,26
|
10,04
|
10,26
|
10,12
|
| 03/09/2025 |
913.818 |
0,87%
|
10,26
|
10,145
|
10,40
|
10,38
|
| 02/09/2025 |
1.125.499 |
-5,60%
|
10,60
|
10,13
|
10,65
|
10,29
|
| 29/08/2025 |
1.410.681 |
0,05%
|
10,87
|
10,755
|
10,93
|
10,90
|
| 28/08/2025 |
854.815 |
1,35%
|
10,80
|
10,76
|
11,005
|
10,895
|
| 27/08/2025 |
1.215.358 |
5,08%
|
10,30
|
10,275
|
10,765
|
10,75
|
| 26/08/2025 |
1.239.049 |
-2,20%
|
10,52
|
10,225
|
10,54
|
10,23
|
| 25/08/2025 |
1.258.399 |
-2,70%
|
10,72
|
10,45
|
10,80
|
10,46
|
| 22/08/2025 |
1.453.424 |
6,44%
|
10,10
|
10,08
|
10,77
|
10,75
|
| 21/08/2025 |
1.089.881 |
0,00%
|
10,00
|
9,855
|
10,15
|
10,10
|
| 20/08/2025 |
1.413.868 |
-2,04%
|
10,21
|
9,985
|
10,245
|
10,10
|
| 19/08/2025 |
1.413.575 |
-2,27%
|
10,57
|
10,26
|
10,63
|
10,31
|
| 18/08/2025 |
1.870.931 |
1,15%
|
10,41
|
10,27
|
10,58
|
10,55
|
| 15/08/2025 |
1.861.591 |
3,57%
|
10,09
|
10,09
|
10,62
|
10,43
|
| 14/08/2025 |
1.270.339 |
-0,20%
|
9,98
|
9,875
|
10,135
|
10,07
|
| 13/08/2025 |
1.796.735 |
5,10%
|
9,64
|
9,58
|
10,265
|
10,09
|
| 12/08/2025 |
1.594.001 |
0,63%
|
9,55
|
9,42
|
9,77
|
9,60
|
| 11/08/2025 |
2.197.830 |
-2,85%
|
9,81
|
9,505
|
10,115
|
9,54
|
| 08/08/2025 |
1.841.530 |
-5,49%
|
10,36
|
9,78
|
10,39
|
9,82
|
| 07/08/2025 |
2.386.891 |
1,96%
|
10,30
|
10,225
|
10,785
|
10,39
|
| 06/08/2025 |
2.549.888 |
3,98%
|
9,82
|
9,785
|
10,24
|
10,19
|
| 05/08/2025 |
4.989.418 |
-7,98%
|
10,83
|
9,03
|
10,83
|
9,80
|
| 04/08/2025 |
2.922.056 |
4,31%
|
10,27
|
10,27
|
10,69
|
10,65
|
| 01/08/2025 |
1.402.417 |
-5,72%
|
10,62
|
10,06
|
10,62
|
10,21
|
| 31/07/2025 |
1.482.106 |
-0,55%
|
10,92
|
10,67
|
11,01
|
10,83
|
| 30/07/2025 |
783.936 |
-2,24%
|
11,21
|
10,82
|
11,21
|
10,89
|
| 29/07/2025 |
1.446.496 |
-2,71%
|
11,50
|
11,02
|
11,51
|
11,14
|
| 28/07/2025 |
1.647.968 |
2,05%
|
11,34
|
11,195
|
11,475
|
11,45
|
| 25/07/2025 |
851.895 |
2,09%
|
10,99
|
10,90
|
11,27
|
11,22
|
| 24/07/2025 |
873.078 |
-0,45%
|
11,03
|
10,845
|
11,11
|
10,99
|
| 23/07/2025 |
1.152.172 |
2,60%
|
10,87
|
10,75
|
11,085
|
11,04
|
| 22/07/2025 |
1.202.211 |
2,09%
|
10,58
|
10,555
|
10,87
|
10,76
|
| 21/07/2025 |
981.528 |
1,25%
|
10,46
|
10,425
|
10,60
|
10,54
|
| 18/07/2025 |
1.259.907 |
-0,38%
|
10,54
|
10,335
|
10,56
|
10,41
|
| 17/07/2025 |
1.064.177 |
0,97%
|
10,35
|
10,28
|
10,505
|
10,45
|
| 16/07/2025 |
1.189.232 |
1,87%
|
10,26
|
10,135
|
10,425
|
10,35
|
| 15/07/2025 |
1.453.714 |
-3,70%
|
10,64
|
10,145
|
10,71
|
10,16
|
| 14/07/2025 |
1.645.895 |
3,43%
|
10,18
|
10,18
|
10,70
|
10,55
|
| 11/07/2025 |
921.973 |
-1,64%
|
10,27
|
10,12
|
10,34
|
10,20
|
| 10/07/2025 |
870.124 |
-0,58%
|
10,42
|
10,29
|
10,605
|
10,37
|
| 09/07/2025 |
1.231.879 |
2,76%
|
10,20
|
10,12
|
10,44
|
10,43
|
| 08/07/2025 |
1.409.860 |
1,10%
|
10,15
|
10,08
|
10,26
|
10,15
|
| 07/07/2025 |
1.306.597 |
-2,14%
|
10,16
|
10,02
|
10,395
|
10,04
|
| 03/07/2025 |
670.693 |
2,19%
|
10,01
|
10,01
|
10,38
|
10,26
|
| 02/07/2025 |
1.261.402 |
-0,40%
|
10,02
|
9,87
|
10,165
|
10,04
|
| 01/07/2025 |
1.434.665 |
-0,40%
|
10,11
|
9,985
|
10,25
|
10,08
|
| 30/06/2025 |
997.026 |
0,30%
|
10,10
|
10,05
|
10,265
|
10,12
|
| 27/06/2025 |
2.329.814 |
1,71%
|
10,00
|
9,96
|
10,15
|
10,09
|
| 26/06/2025 |
1.123.670 |
1,85%
|
9,83
|
9,68
|
9,95
|
9,92
|
| 25/06/2025 |
1.329.685 |
-2,99%
|
10,10
|
9,72
|
10,12
|
9,74
|
| 24/06/2025 |
1.530.608 |
3,29%
|
9,85
|
9,85
|
10,105
|
10,04
|
| 23/06/2025 |
1.295.503 |
-0,82%
|
9,75
|
9,56
|
9,86
|
9,72
|
| 20/06/2025 |
4.395.411 |
0,62%
|
9,84
|
9,745
|
9,94
|
9,80
|
| 18/06/2025 |
1.358.404 |
-0,31%
|
9,81
|
9,69
|
9,865
|
9,74
|
| 17/06/2025 |
1.110.310 |
-2,20%
|
9,87
|
9,75
|
9,925
|
9,77
|
| 16/06/2025 |
2.511.236 |
3,42%
|
9,70
|
9,68
|
10,015
|
9,99
|
| 13/06/2025 |
1.186.371 |
-3,30%
|
9,60
|
9,57
|
9,865
|
9,66
|
| 12/06/2025 |
827.691 |
-2,44%
|
10,18
|
9,98
|
10,24
|
9,99
|
| 11/06/2025 |
1.256.244 |
1,19%
|
10,19
|
10,18
|
10,39
|
10,24
|
| 10/06/2025 |
1.367.031 |
-0,30%
|
10,21
|
10,08
|
10,37
|
10,12
|
| 09/06/2025 |
1.657.014 |
2,42%
|
9,90
|
9,90
|
10,275
|
10,15
|
| 06/06/2025 |
1.414.907 |
-0,60%
|
10,10
|
9,875
|
10,13
|
9,91
|
| 05/06/2025 |
1.268.013 |
0,00%
|
10,03
|
9,885
|
10,13
|
9,97
|
| 04/06/2025 |
1.295.204 |
-0,20%
|
10,00
|
9,89
|
10,14
|
9,97
|
| 03/06/2025 |
1.454.561 |
4,39%
|
9,55
|
9,46
|
10,01
|
9,99
|
| 02/06/2025 |
1.263.086 |
0,21%
|
9,53
|
9,37
|
9,73
|
9,57
|
| 30/05/2025 |
1.947.840 |
2,47%
|
9,32
|
9,18
|
9,645
|
9,55
|
| 29/05/2025 |
2.124.432 |
-2,10%
|
9,63
|
9,245
|
9,63
|
9,32
|
| 28/05/2025 |
1.286.315 |
-3,15%
|
9,79
|
9,51
|
9,90
|
9,52
|
| 27/05/2025 |
1.609.065 |
3,69%
|
9,66
|
9,595
|
9,895
|
9,83
|
| 23/05/2025 |
1.190.805 |
-0,73%
|
9,37
|
9,35
|
9,52
|
9,48
|
| 22/05/2025 |
1.303.257 |
0,32%
|
9,50
|
9,46
|
9,615
|
9,55
|
| 21/05/2025 |
1.967.903 |
-1,86%
|
9,65
|
9,50
|
9,93
|
9,52
|
| 20/05/2025 |
1.941.121 |
-2,02%
|
9,89
|
9,65
|
9,995
|
9,70
|
| 19/05/2025 |
1.419.798 |
-2,94%
|
10,00
|
9,88
|
10,12
|
9,90
|
| 16/05/2025 |
1.787.313 |
1,39%
|
10,05
|
10,05
|
10,22
|
10,20
|
| 15/05/2025 |
1.665.339 |
-1,66%
|
10,09
|
9,93
|
10,23
|
10,06
|
| 14/05/2025 |
2.659.722 |
1,99%
|
10,00
|
9,945
|
10,335
|
10,23
|
| 13/05/2025 |
1.721.083 |
%
|
9,29
|
9,29
|
10,46
|
10,03
|
