ZoomInfo TechNologies Inc Class A (ZI)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 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
|
