Zscaler Inc (ZS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
681 651 |
1,12%
|
161,63
|
160,90
|
170,94
|
170,31
|
| 25/08/2026 |
577 142 |
-4,34%
|
175,00
|
166,76
|
176,81
|
168,42
|
| 24/08/2026 |
424 421 |
-3,13%
|
180,00
|
175,61
|
181,05
|
176,06
|
| 21/08/2026 |
497 684 |
3,88%
|
175,23
|
172,60
|
182,01
|
181,745
|
| 20/08/2026 |
608 209 |
-5,23%
|
183,83
|
174,60
|
184,78
|
174,95
|
| 19/08/2026 |
455 555 |
-0,59%
|
186,70
|
181,78
|
188,73
|
184,60
|
| 18/08/2026 |
747 139 |
0,68%
|
185,29
|
184,44
|
190,90
|
185,70
|
| 17/08/2026 |
914 799 |
0,46%
|
187,74
|
182,93
|
190,30
|
184,44
|
| 14/08/2026 |
687 382 |
-2,43%
|
190,00
|
183,33
|
190,26
|
183,60
|
| 13/08/2026 |
656 498 |
6,12%
|
179,00
|
177,36
|
188,83
|
188,18
|
| 12/08/2026 |
533 652 |
-0,69%
|
174,23
|
173,52
|
178,71
|
177,32
|
| 11/08/2026 |
695 829 |
1,06%
|
175,45
|
173,00
|
180,75
|
178,55
|
| 10/08/2026 |
1 300 960 |
4,74%
|
168,74
|
168,00
|
177,93
|
176,68
|
| 07/08/2026 |
620 024 |
3,74%
|
168,00
|
165,00
|
169,65
|
168,68
|
| 06/08/2026 |
665 504 |
0,59%
|
156,02
|
155,78
|
163,00
|
162,60
|
| 05/08/2026 |
664 704 |
-0,96%
|
165,25
|
161,00
|
166,88
|
161,65
|
| 04/08/2026 |
854 595 |
5,67%
|
153,80
|
153,74
|
163,46
|
163,22
|
| 03/08/2026 |
987 609 |
2,16%
|
153,92
|
151,26
|
155,87
|
154,46
|
| 31/07/2026 |
888 829 |
1,89%
|
148,50
|
145,11
|
152,50
|
151,20
|
| 30/07/2026 |
1 033 232 |
-3,50%
|
149,79
|
144,05
|
151,46
|
148,39
|
| 29/07/2026 |
623 954 |
1,41%
|
151,07
|
150,44
|
156,54
|
153,77
|
| 28/07/2026 |
743 592 |
2,94%
|
147,10
|
142,98
|
154,20
|
151,63
|
| 27/07/2026 |
702 241 |
3,50%
|
146,64
|
144,125
|
149,45
|
147,30
|
| 24/07/2026 |
405 911 |
1,88%
|
141,93
|
139,81
|
143,06
|
142,32
|
| 23/07/2026 |
551 446 |
-1,80%
|
143,97
|
139,28
|
144,00
|
139,70
|
| 22/07/2026 |
587 653 |
-4,34%
|
149,97
|
141,14
|
150,04
|
142,26
|
| 21/07/2026 |
600 715 |
-0,73%
|
147,77
|
147,00
|
151,04
|
148,72
|
| 20/07/2026 |
517 367 |
-0,08%
|
147,10
|
146,97
|
153,06
|
149,82
|
| 17/07/2026 |
869 368 |
2,40%
|
145,73
|
145,50
|
153,29
|
149,94
|
| 16/07/2026 |
809 899 |
-1,19%
|
150,00
|
144,96
|
151,00
|
146,43
|
| 15/07/2026 |
776 924 |
-2,56%
|
154,22
|
147,215
|
156,89
|
148,19
|
| 14/07/2026 |
1 084 318 |
7,24%
|
139,57
|
139,41
|
155,22
|
152,09
|
| 13/07/2026 |
510 749 |
1,83%
|
140,16
|
138,50
|
143,01
|
141,82
|
| 10/07/2026 |
974 364 |
-5,34%
|
147,12
|
138,62
|
148,51
|
139,27
|
| 09/07/2026 |
955 786 |
2,49%
|
140,00
|
139,00
|
147,57
|
147,12
|
| 08/07/2026 |
942 575 |
-3,98%
|
146,42
|
142,12
|
149,00
|
143,55
|
| 07/07/2026 |
815 566 |
-0,61%
|
152,74
|
147,855
|
155,35
|
149,50
|
| 06/07/2026 |
711 442 |
2,10%
|
144,11
|
143,65
|
152,42
|
150,42
|
| 02/07/2026 |
731 603 |
0,60%
|
145,33
|
145,045
|
148,31
|
147,33
|
| 01/07/2026 |
1 083 295 |
3,75%
|
144,25
|
143,68
|
149,56
|
146,45
|
| 30/06/2026 |
837 055 |
2,58%
|
134,95
|
134,92
|
142,03
|
141,15
|
| 29/06/2026 |
1 042 758 |
4,04%
|
134,49
|
133,55
|
140,40
|
137,60
|
| 26/06/2026 |
1 451 443 |
6,83%
|
125,23
|
125,23
|
132,52
|
132,26
|
| 25/06/2026 |
667 474 |
-2,73%
|
126,70
|
122,50
|
126,86
|
123,80
|
| 24/06/2026 |
699 050 |
0,87%
|
125,45
|
124,93
|
130,50
|
127,27
|
| 23/06/2026 |
790 255 |
1,70%
|
124,39
|
124,25
|
129,40
|
126,17
|
| 22/06/2026 |
1 023 962 |
-0,63%
|
122,60
|
121,77
|
129,57
|
124,06
|
| 18/06/2026 |
7 885 261 |
0,38%
|
123,34
|
119,92
|
125,50
|
124,85
|
| 17/06/2026 |
931 436 |
-2,24%
|
125,50
|
123,42
|
128,00
|
124,38
|
| 16/06/2026 |
1 086 478 |
-2,45%
|
128,24
|
123,65
|
128,51
|
127,23
|
| 15/06/2026 |
1 048 487 |
0,69%
|
129,61
|
127,54
|
132,78
|
130,42
|
| 12/06/2026 |
1 561 588 |
2,70%
|
124,68
|
119,50
|
129,88
|
129,52
|
| 11/06/2026 |
1 211 522 |
1,11%
|
122,00
|
119,99
|
126,35
|
126,11
|
| 10/06/2026 |
1 346 047 |
-0,88%
|
123,81
|
122,50
|
128,805
|
124,73
|
| 09/06/2026 |
1 254 916 |
-2,64%
|
128,11
|
120,95
|
130,08
|
125,84
|
| 08/06/2026 |
1 077 365 |
-1,17%
|
130,80
|
127,79
|
132,01
|
129,25
|
| 05/06/2026 |
1 404 973 |
-3,31%
|
133,95
|
129,00
|
137,09
|
130,78
|
| 04/06/2026 |
1 221 297 |
0,66%
|
136,03
|
132,67
|
137,50
|
135,26
|
| 03/06/2026 |
1 948 282 |
-6,78%
|
142,47
|
133,535
|
142,47
|
134,37
|
| 02/06/2026 |
2 124 266 |
-7,42%
|
149,17
|
140,00
|
151,00
|
144,15
|
| 01/06/2026 |
2 567 812 |
11,44%
|
144,50
|
144,00
|
157,69
|
155,71
|
| 29/05/2026 |
3 108 167 |
7,45%
|
131,38
|
130,37
|
139,895
|
139,73
|
| 28/05/2026 |
3 365 291 |
2,87%
|
126,51
|
122,32
|
133,20
|
130,04
|
| 27/05/2026 |
5 772 253 |
-31,52%
|
136,63
|
125,69
|
139,53
|
126,41
|
| 26/05/2026 |
3 243 304 |
1,22%
|
183,00
|
181,875
|
191,18
|
184,60
|
| 22/05/2026 |
1 216 499 |
6,64%
|
174,48
|
174,48
|
183,00
|
182,37
|
| 21/05/2026 |
728 152 |
-1,97%
|
171,26
|
168,73
|
174,00
|
171,01
|
| 20/05/2026 |
848 298 |
-0,46%
|
168,37
|
168,25
|
174,78
|
174,45
|
| 19/05/2026 |
1 115 501 |
0,32%
|
178,14
|
173,99
|
182,64
|
175,25
|
| 18/05/2026 |
1 872 285 |
8,47%
|
163,36
|
162,50
|
178,10
|
174,69
|
| 15/05/2026 |
1 293 816 |
4,78%
|
156,29
|
152,21
|
162,69
|
161,05
|
| 14/05/2026 |
1 092 653 |
0,83%
|
153,36
|
146,62
|
158,02
|
153,70
|
| 13/05/2026 |
1 508 216 |
4,28%
|
144,69
|
143,10
|
153,90
|
152,43
|
| 12/05/2026 |
757 721 |
-1,81%
|
149,35
|
145,76
|
150,50
|
146,17
|
| 11/05/2026 |
814 125 |
-2,14%
|
150,73
|
147,75
|
153,01
|
148,87
|
| 08/05/2026 |
1 215 351 |
-0,43%
|
149,34
|
145,11
|
152,16
|
152,13
|
| 07/05/2026 |
1 023 931 |
10,06%
|
147,85
|
147,82
|
153,43
|
152,79
|
| 06/05/2026 |
964 780 |
-1,79%
|
138,69
|
134,80
|
139,72
|
138,83
|
| 05/05/2026 |
691 994 |
-0,59%
|
143,52
|
139,00
|
143,79
|
141,36
|
| 04/05/2026 |
701 458 |
1,71%
|
140,40
|
139,72
|
144,82
|
142,20
|
| 01/05/2026 |
878 456 |
6,99%
|
135,35
|
132,00
|
140,99
|
139,81
|
| 30/04/2026 |
793 571 |
-3,01%
|
132,56
|
127,81
|
132,66
|
130,68
|
| 29/04/2026 |
583 921 |
-0,98%
|
135,12
|
131,88
|
135,70
|
134,73
|
| 28/04/2026 |
695 789 |
1,46%
|
135,27
|
134,52
|
138,355
|
136,07
|
| 27/04/2026 |
786 627 |
-1,03%
|
134,93
|
133,785
|
138,00
|
134,11
|
| 24/04/2026 |
706 738 |
1,90%
|
133,32
|
130,42
|
135,65
|
135,50
|
| 23/04/2026 |
846 382 |
-6,79%
|
136,94
|
130,46
|
137,33
|
132,97
|
| 22/04/2026 |
808 102 |
2,18%
|
137,00
|
136,77
|
142,75
|
142,66
|
| 21/04/2026 |
881 217 |
3,57%
|
136,06
|
135,58
|
144,69
|
139,61
|
| 20/04/2026 |
687 851 |
0,09%
|
133,36
|
132,60
|
137,20
|
134,80
|
| 17/04/2026 |
820 791 |
0,26%
|
138,14
|
133,52
|
139,00
|
134,68
|
| 16/04/2026 |
920 553 |
2,53%
|
134,96
|
132,79
|
138,00
|
134,33
|
| 15/04/2026 |
1 315 391 |
6,79%
|
125,56
|
122,80
|
131,30
|
131,01
|
| 14/04/2026 |
837 871 |
0,05%
|
123,54
|
120,80
|
126,00
|
122,68
|
| 13/04/2026 |
1 210 508 |
3,87%
|
119,00
|
117,96
|
122,95
|
122,62
|
| 10/04/2026 |
1 533 807 |
-3,42%
|
122,66
|
114,625
|
123,34
|
118,05
|
| 09/04/2026 |
2 054 904 |
-11,33%
|
133,08
|
120,77
|
133,25
|
122,23
|
| 08/04/2026 |
786 107 |
-2,98%
|
148,51
|
136,97
|
150,42
|
137,85
|
| 07/04/2026 |
685 394 |
1,84%
|
138,77
|
136,43
|
142,69
|
142,09
|
| 06/04/2026 |
432 226 |
0,69%
|
139,62
|
137,74
|
140,73
|
139,52
|
