Zscaler Inc (ZS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/04/2026 |
495.015 |
1,38%
|
136,61
|
134,20
|
139,12
|
138,56
|
| 01/04/2026 |
813.404 |
-2,58%
|
139,50
|
132,63
|
139,50
|
136,67
|
| 31/03/2026 |
685.413 |
2,21%
|
138,22
|
136,38
|
142,50
|
140,29
|
| 30/03/2026 |
896.070 |
3,08%
|
135,26
|
134,78
|
141,42
|
137,26
|
| 27/03/2026 |
1.137.665 |
-5,89%
|
133,66
|
128,01
|
135,71
|
133,16
|
| 26/03/2026 |
646.657 |
1,48%
|
138,94
|
137,72
|
144,99
|
141,50
|
| 25/03/2026 |
971.353 |
0,02%
|
142,09
|
138,87
|
144,92
|
139,44
|
| 24/03/2026 |
989.759 |
-8,16%
|
149,97
|
139,32
|
149,97
|
139,41
|
| 23/03/2026 |
518.426 |
0,22%
|
152,50
|
150,25
|
154,47
|
151,80
|
| 20/03/2026 |
2.461.986 |
-2,53%
|
153,00
|
148,37
|
153,75
|
151,47
|
| 19/03/2026 |
602.916 |
-0,38%
|
156,08
|
153,94
|
161,77
|
155,40
|
| 18/03/2026 |
575.460 |
-0,01%
|
153,53
|
153,53
|
158,60
|
155,99
|
| 17/03/2026 |
719.188 |
1,50%
|
153,37
|
152,67
|
158,72
|
156,00
|
| 16/03/2026 |
677.959 |
-0,05%
|
155,26
|
151,74
|
155,45
|
153,69
|
| 13/03/2026 |
764.168 |
1,42%
|
152,57
|
151,12
|
156,08
|
153,76
|
| 12/03/2026 |
720.075 |
-1,43%
|
152,48
|
150,33
|
157,10
|
151,61
|
| 11/03/2026 |
727.087 |
-1,79%
|
157,97
|
151,85
|
160,42
|
153,81
|
| 10/03/2026 |
1.013.820 |
-3,70%
|
163,52
|
154,44
|
164,00
|
156,61
|
| 09/03/2026 |
757.677 |
-0,88%
|
163,12
|
160,72
|
166,18
|
162,62
|
| 06/03/2026 |
761.527 |
1,30%
|
161,57
|
158,35
|
166,10
|
164,06
|
| 05/03/2026 |
868.821 |
3,68%
|
155,93
|
155,93
|
163,77
|
161,96
|
| 04/03/2026 |
669.380 |
1,00%
|
154,53
|
153,80
|
159,21
|
156,21
|
| 03/03/2026 |
990.858 |
4,10%
|
146,34
|
144,53
|
156,14
|
154,67
|
| 02/03/2026 |
1.342.188 |
1,08%
|
146,28
|
145,75
|
152,65
|
148,58
|
| 27/02/2026 |
2.888.442 |
-12,17%
|
145,05
|
140,57
|
151,00
|
146,99
|
| 26/02/2026 |
1.874.934 |
7,49%
|
160,00
|
158,16
|
167,59
|
167,36
|
| 25/02/2026 |
1.026.913 |
4,24%
|
149,80
|
147,38
|
155,78
|
155,70
|
| 24/02/2026 |
1.330.744 |
4,24%
|
143,89
|
142,14
|
151,14
|
149,36
|
| 23/02/2026 |
1.781.801 |
-10,31%
|
156,16
|
141,615
|
157,32
|
143,28
|
| 20/02/2026 |
988.095 |
-5,47%
|
167,00
|
159,67
|
172,515
|
159,75
|
| 19/02/2026 |
937.823 |
-1,82%
|
169,64
|
166,30
|
172,05
|
168,99
|
| 18/02/2026 |
755.616 |
-0,27%
|
166,61
|
164,47
|
172,64
|
172,13
|
| 17/02/2026 |
674.812 |
-2,89%
|
175,27
|
169,64
|
176,59
|
172,59
|
| 13/02/2026 |
814.345 |
3,99%
|
174,98
|
172,70
|
179,88
|
177,72
|
| 12/02/2026 |
751.805 |
-0,06%
|
171,99
|
163,28
|
173,19
|
170,90
|
| 11/02/2026 |
1.036.185 |
-1,92%
|
175,45
|
165,38
|
175,69
|
171,00
|
| 10/02/2026 |
910.940 |
2,44%
|
172,44
|
169,45
|
176,76
|
174,34
|
| 09/02/2026 |
862.131 |
1,70%
|
168,20
|
163,00
|
171,25
|
170,18
|
| 06/02/2026 |
1.310.876 |
-1,22%
|
171,19
|
163,00
|
172,485
|
167,33
|
| 05/02/2026 |
1.189.048 |
-8,83%
|
187,11
|
169,19
|
188,22
|
169,39
|
| 04/02/2026 |
792.601 |
-1,20%
|
185,21
|
177,67
|
188,02
|
185,79
|
| 03/02/2026 |
977.168 |
-6,26%
|
198,23
|
183,92
|
198,23
|
188,05
|
| 02/02/2026 |
450.964 |
0,30%
|
199,91
|
198,01
|
203,07
|
200,61
|
| 30/01/2026 |
577.341 |
-0,31%
|
200,495
|
199,01
|
203,40
|
200,01
|
| 29/01/2026 |
967.592 |
-6,23%
|
209,51
|
197,48
|
209,51
|
200,63
|
| 28/01/2026 |
452.668 |
-2,60%
|
221,16
|
213,24
|
221,94
|
213,95
|
| 27/01/2026 |
933.978 |
2,39%
|
223,19
|
219,20
|
228,99
|
219,67
|
| 26/01/2026 |
517.212 |
2,35%
|
212,00
|
211,15
|
216,66
|
214,55
|
| 23/01/2026 |
477.475 |
0,63%
|
209,14
|
207,42
|
210,63
|
209,62
|
| 22/01/2026 |
432.943 |
-0,17%
|
211,00
|
207,38
|
211,365
|
208,31
|
| 21/01/2026 |
673.098 |
1,13%
|
206,32
|
204,72
|
211,57
|
208,66
|
| 20/01/2026 |
588.500 |
-3,58%
|
209,89
|
205,60
|
210,28
|
206,32
|
| 16/01/2026 |
748.153 |
1,61%
|
211,40
|
209,00
|
215,11
|
213,98
|
| 15/01/2026 |
514.839 |
-1,72%
|
214,29
|
210,41
|
217,97
|
210,58
|
| 14/01/2026 |
638.990 |
-1,19%
|
216,93
|
209,61
|
221,79
|
214,27
|
| 13/01/2026 |
506.639 |
0,10%
|
216,53
|
212,52
|
219,58
|
216,845
|
| 12/01/2026 |
424.824 |
-0,05%
|
215,08
|
213,60
|
216,98
|
216,63
|
| 09/01/2026 |
468.865 |
-1,63%
|
220,74
|
215,40
|
221,36
|
216,73
|
| 08/01/2026 |
630.868 |
-4,69%
|
230,65
|
219,39
|
230,695
|
220,32
|
| 07/01/2026 |
674.111 |
4,11%
|
223,50
|
222,24
|
231,46
|
231,16
|
| 06/01/2026 |
481.806 |
-0,33%
|
222,61
|
218,91
|
223,32
|
222,03
|
| 20/11/2025 |
489.632 |
-4,14%
|
295,88
|
278,52
|
298,47
|
279,73
|
| 19/11/2025 |
526.130 |
-0,44%
|
292,50
|
289,43
|
296,99
|
291,81
|
| 18/11/2025 |
425.349 |
-0,61%
|
294,92
|
289,69
|
297,12
|
293,11
|
| 17/11/2025 |
335.331 |
-1,51%
|
300,00
|
292,24
|
304,77
|
294,92
|
| 14/11/2025 |
709.722 |
-2,97%
|
301,88
|
292,28
|
306,96
|
299,45
|
| 13/11/2025 |
412.832 |
-2,67%
|
315,30
|
307,31
|
316,24
|
308,60
|
| 12/11/2025 |
330.886 |
-4,29%
|
332,00
|
315,99
|
333,03
|
317,08
|
| 11/11/2025 |
561.363 |
0,73%
|
328,90
|
328,21
|
333,24
|
331,29
|
| 10/11/2025 |
339.358 |
2,78%
|
324,00
|
321,71
|
331,63
|
328,90
|
| 07/11/2025 |
400.286 |
0,66%
|
315,95
|
313,03
|
320,47
|
320,01
|
| 06/11/2025 |
391.255 |
-1,85%
|
319,85
|
309,69
|
322,37
|
317,92
|
| 05/11/2025 |
490.234 |
-1,34%
|
327,21
|
317,56
|
327,21
|
323,90
|
| 04/11/2025 |
394.257 |
-2,37%
|
329,23
|
326,22
|
335,33
|
328,30
|
