BiG | O banco que entende os seus valores.

Zscaler Inc (ZS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/08/2025	399.974	2,01%	269,56	267,555	273,76	273,07
26/08/2025	479.171	-0,73%	269,10	265,86	271,22	267,68
25/08/2025	285.775	-1,05%	273,95	269,15	275,00	269,66
22/08/2025	334.453	0,80%	270,40	270,00	276,78	272,515
21/08/2025	326.560	-1,26%	273,50	268,79	273,50	270,35
20/08/2025	404.785	-0,41%	274,26	270,49	277,23	273,805
19/08/2025	387.221	-0,76%	280,35	273,91	282,41	274,92
18/08/2025	335.609	0,75%	275,47	274,08	277,33	277,03
15/08/2025	367.485	1,47%	271,42	271,11	275,44	274,97
14/08/2025	324.103	-2,44%	275,71	270,00	276,465	270,99
13/08/2025	420.453	0,85%	279,05	274,95	279,82	277,77
12/08/2025	379.887	1,57%	272,61	269,51	275,63	275,43
11/08/2025	430.549	0,55%	268,83	267,46	276,23	271,18
08/08/2025	521.508	-1,03%	273,63	268,31	274,70	269,695
07/08/2025	748.677	-5,81%	291,07	265,88	291,07	272,50
06/08/2025	367.314	2,61%	283,35	282,11	289,44	289,32
05/08/2025	335.150	-1,36%	286,40	281,75	287,12	281,96
04/08/2025	637.809	1,99%	282,45	278,955	286,08	285,86
01/08/2025	899.968	-1,85%	281,45	274,51	283,69	280,27
31/07/2025	633.368	-0,75%	291,10	283,00	291,49	285,56
30/07/2025	353.923	-0,81%	290,86	283,72	290,86	287,73
29/07/2025	621.523	0,36%	290,84	286,55	293,47	290,07
28/07/2025	394.241	1,00%	288,54	285,70	289,87	289,04
25/07/2025	366.974	0,66%	284,75	283,99	289,15	286,185
24/07/2025	368.984	0,33%	283,60	281,26	286,03	284,30
23/07/2025	429.430	-0,82%	285,075	280,33	285,40	283,37
22/07/2025	496.924	-0,94%	288,28	283,49	289,095	285,71
21/07/2025	455.524	-0,10%	290,18	285,87	293,59	288,43
18/07/2025	589.828	0,85%	287,27	284,71	289,67	288,72
17/07/2025	943.944	-0,51%	287,59	285,71	289,00	286,29
16/07/2025	601.586	-0,39%	289,44	284,605	291,65	287,76
15/07/2025	611.454	-0,77%	291,60	287,43	291,93	288,90
14/07/2025	689.443	0,48%	288,20	287,00	295,00	291,14
11/07/2025	679.290	-2,17%	297,39	289,20	298,25	289,74
10/07/2025	1.084.412	-6,42%	315,94	296,06	316,00	296,18
09/07/2025	514.341	1,30%	315,00	311,57	317,17	316,50
08/07/2025	493.036	-0,95%	316,915	307,32	317,81	312,44
07/07/2025	544.519	0,22%	312,86	309,71	315,98	315,45
04/07/2025	1.075.799	0,04%	309,47	308,105	316,43	314,77
03/07/2025	345.515	1,76%	309,47	308,48	316,38	314,77
02/07/2025	481.514	0,65%	306,45	305,69	312,30	309,33
01/07/2025	1.235.243	-2,11%	314,50	301,86	316,75	307,32
30/06/2025	904.901	-0,44%	306,50	306,11	314,33	313,94
27/06/2025	1.240.435	0,47%	315,64	312,855	317,23	315,32
26/06/2025	586.797	0,60%	314,50	311,80	317,055	313,85
25/06/2025	780.953	1,14%	311,05	310,95	316,44	311,98
24/06/2025	783.512	-0,64%	311,88	306,48	314,51	308,46
23/06/2025	1.108.879	2,48%	301,00	298,87	311,61	310,46
20/06/2025	1.616.851	-0,81%	305,54	300,43	308,28	302,94
18/06/2025	765.879	-0,62%	306,55	302,44	308,43	305,41
17/06/2025	1.121.817	0,75%	303,87	299,64	307,88	307,31
16/06/2025	848.253	1,02%	303,57	303,57	309,17	305,02
13/06/2025	640.666	0,17%	301,65	300,56	305,45	301,95