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 > >>
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
12/06/2025	649.026	0,52%	300,10	300,10	306,35	301,43
11/06/2025	665.311	0,63%	297,40	296,23	302,89	299,86
10/06/2025	612.390	-0,64%	300,00	296,31	303,96	297,97
09/06/2025	725.523	-1,03%	303,02	299,59	305,23	299,90
06/06/2025	723.117	0,71%	302,63	302,31	306,67	303,03
05/06/2025	731.152	1,36%	299,39	298,34	303,65	300,88
04/06/2025	986.764	0,62%	295,50	295,50	303,37	296,85
03/06/2025	939.523	0,63%	292,72	290,41	297,825	295,03
02/06/2025	1.735.272	6,34%	276,62	276,62	293,50	293,18
30/05/2025	2.886.876	9,79%	262,83	262,83	276,49	275,70
29/05/2025	1.106.410	-1,00%	255,00	249,03	255,16	251,11
28/05/2025	707.349	-1,42%	255,99	252,51	255,99	253,65
27/05/2025	632.982	1,26%	257,70	256,14	259,32	257,30
23/05/2025	587.945	0,51%	249,90	248,61	255,82	254,10
22/05/2025	757.463	1,65%	249,10	247,85	254,59	252,82
21/05/2025	856.197	-1,28%	249,12	247,85	253,73	248,72
20/05/2025	623.698	-0,25%	250,79	248,95	252,25	251,95
19/05/2025	704.228	0,43%	248,48	247,99	253,72	252,57
16/05/2025	1.064.516	2,27%	247,77	246,68	253,50	251,50
15/05/2025	652.202	0,60%	243,43	241,58	246,49	245,92
14/05/2025	936.230	-0,22%	244,22	243,55	246,94	244,45
13/05/2025	825.293	1,46%	240,90	240,90	247,26	245,00
12/05/2025	859.553	3,61%	237,26	236,83	241,67	241,48
09/05/2025	811.251	-0,04%	233,34	227,80	235,00	233,06
08/05/2025	752.941	-0,17%	233,73	230,72	234,39	233,15
07/05/2025	596.804	0,19%	232,50	230,13	235,00	233,54
06/05/2025	644.111	0,05%	229,99	228,68	235,00	233,10
05/05/2025	666.506	1,09%	229,205	228,415	235,61	232,98
02/05/2025	630.173	1,50%	230,00	228,905	231,93	230,47
01/05/2025	771.118	0,39%	228,25	226,74	230,68	227,06
30/04/2025	858.482	1,04%	219,80	218,01	226,60	226,17
29/04/2025	800.496	1,81%	220,74	220,04	224,70	223,85
28/04/2025	930.301	1,99%	219,34	216,47	221,41	219,86
25/04/2025	832.326	2,59%	209,90	209,90	217,11	215,58
24/04/2025	864.053	4,76%	202,24	202,24	212,30	210,14
23/04/2025	761.036	2,07%	202,00	199,53	207,08	200,59
22/04/2025	549.023	1,46%	196,95	194,37	198,59	196,52
21/04/2025	537.256	-3,67%	198,88	191,46	199,29	193,70
17/04/2025	462.566	-0,88%	202,87	199,10	202,87	201,09
16/04/2025	558.363	-0,86%	203,12	199,48	206,76	202,87
15/04/2025	574.044	2,61%	199,68	199,68	204,97	204,64
14/04/2025	507.153	0,69%	202,00	196,32	202,33	199,44
11/04/2025	726.699	1,39%	195,45	190,80	199,14	198,08
10/04/2025	1.155.864	-3,34%	195,63	189,51	198,00	195,36
09/04/2025	1.443.048	14,17%	177,75	177,565	203,16	202,12
08/04/2025	858.388	-1,67%	186,58	174,84	189,09	177,04
07/04/2025	1.590.434	3,08%	165,03	164,81	186,07	180,055