Zscaler Inc (ZS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/11/2025 |
400.356 |
1,55%
|
331,73
|
329,90
|
336,97
|
336,27
|
| 31/10/2025 |
481.611 |
2,83%
|
327,40
|
324,42
|
333,09
|
331,14
|
| 30/10/2025 |
329.115 |
0,34%
|
320,96
|
319,31
|
327,83
|
322,04
|
| 29/10/2025 |
367.095 |
-2,44%
|
321,37
|
317,60
|
322,74
|
320,96
|
| 28/10/2025 |
392.426 |
0,81%
|
327,47
|
324,00
|
329,30
|
328,98
|
| 27/10/2025 |
375.206 |
1,03%
|
325,80
|
321,74
|
327,71
|
326,33
|
| 24/10/2025 |
346.148 |
1,33%
|
321,38
|
321,38
|
327,00
|
323,00
|
| 23/10/2025 |
373.426 |
3,52%
|
308,00
|
308,00
|
319,09
|
318,77
|
| 22/10/2025 |
308.401 |
-0,79%
|
308,98
|
302,58
|
310,54
|
307,92
|
| 21/10/2025 |
256.287 |
1,46%
|
305,74
|
303,78
|
311,29
|
310,37
|
| 20/10/2025 |
296.854 |
1,88%
|
301,27
|
301,27
|
307,11
|
305,90
|
| 17/10/2025 |
304.386 |
0,34%
|
296,97
|
295,41
|
301,00
|
300,25
|
| 16/10/2025 |
369.720 |
-1,03%
|
303,78
|
296,555
|
309,30
|
299,24
|
| 15/10/2025 |
420.475 |
0,18%
|
305,80
|
298,74
|
305,80
|
302,35
|
| 14/10/2025 |
539.644 |
-3,59%
|
306,66
|
300,00
|
307,20
|
301,80
|
| 13/10/2025 |
362.254 |
1,02%
|
315,00
|
312,87
|
319,88
|
313,04
|
| 10/10/2025 |
448.900 |
-1,69%
|
315,44
|
309,62
|
319,89
|
309,88
|
| 09/10/2025 |
341.160 |
0,42%
|
313,00
|
310,01
|
316,04
|
315,21
|
| 08/10/2025 |
622.100 |
7,22%
|
297,30
|
294,95
|
315,00
|
313,89
|
| 07/10/2025 |
521.379 |
-4,09%
|
305,49
|
287,78
|
305,49
|
292,75
|
| 06/10/2025 |
403.372 |
-0,06%
|
307,40
|
303,78
|
311,00
|
305,24
|
| 03/10/2025 |
328.838 |
-0,71%
|
308,07
|
302,00
|
309,79
|
305,41
|
| 02/10/2025 |
451.801 |
1,00%
|
306,00
|
302,15
|
307,79
|
307,58
|
| 01/10/2025 |
685.905 |
1,63%
|
298,61
|
297,29
|
305,91
|
304,53
|
| 30/09/2025 |
781.254 |
0,93%
|
295,84
|
291,57
|
300,15
|
299,66
|
| 29/09/2025 |
495.078 |
0,76%
|
297,11
|
293,69
|
300,69
|
296,90
|
| 26/09/2025 |
530.462 |
2,79%
|
287,00
|
285,96
|
296,80
|
294,65
|
| 25/09/2025 |
306.433 |
0,79%
|
281,57
|
279,88
|
287,75
|
286,66
|
| 24/09/2025 |
344.102 |
-1,68%
|
289,29
|
283,08
|
291,20
|
284,42
|
| 23/09/2025 |
451.876 |
-0,78%
|
290,39
|
287,75
|
293,39
|
289,29
|
| 22/09/2025 |
432.229 |
-0,92%
|
293,82
|
286,69
|
294,00
|
291,57
|
| 19/09/2025 |
1.016.429 |
1,09%
|
292,67
|
289,38
|
294,60
|
294,27
|
| 18/09/2025 |
744.510 |
4,17%
|
282,45
|
281,96
|
291,66
|
291,11
|
| 17/09/2025 |
544.927 |
-0,89%
|
281,96
|
277,29
|
286,54
|
279,46
|
| 16/09/2025 |
513.647 |
-1,30%
|
285,60
|
277,27
|
285,65
|
281,96
|
| 15/09/2025 |
407.429 |
0,87%
|
284,50
|
283,75
|
289,30
|
285,66
|
| 12/09/2025 |
484.663 |
-1,21%
|
286,90
|
282,46
|
288,53
|
283,19
|
| 11/09/2025 |
578.234 |
2,82%
|
282,05
|
282,00
|
292,93
|
286,66
|
| 10/09/2025 |
615.122 |
-1,24%
|
284,30
|
276,41
|
288,68
|
278,79
|
| 09/09/2025 |
550.592 |
0,25%
|
281,35
|
279,14
|
284,22
|
282,29
|
| 08/09/2025 |
601.387 |
2,70%
|
275,48
|
274,20
|
281,73
|
281,60
|
| 05/09/2025 |
510.423 |
2,22%
|
270,00
|
267,07
|
274,20
|
274,20
|
| 04/09/2025 |
713.577 |
-0,86%
|
269,87
|
263,13
|
270,00
|
268,25
|
| 03/09/2025 |
1.283.931 |
-1,45%
|
271,79
|
260,46
|
274,46
|
270,58
|
| 02/09/2025 |
1.539.092 |
-0,90%
|
280,15
|
268,67
|
280,50
|
274,57
|
| 29/08/2025 |
520.890 |
-1,20%
|
282,94
|
274,755
|
284,56
|
277,05
|
| 28/08/2025 |
539.276 |
2,69%
|
272,93
|
272,93
|
283,58
|
280,42
|
