Zscaler Inc (ZS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
1.710.900 |
-9,13%
|
184,57
|
172,86
|
186,20
|
174,67
|
| 03/04/2025 |
968.818 |
-7,16%
|
202,82
|
188,70
|
202,82
|
192,21
|
| 02/04/2025 |
469.139 |
2,97%
|
198,04
|
198,00
|
208,155
|
207,04
|
| 01/04/2025 |
462.105 |
1,34%
|
200,00
|
195,90
|
201,67
|
201,07
|
| 31/03/2025 |
1.122.398 |
-4,21%
|
202,32
|
192,41
|
203,495
|
198,42
|
| 28/03/2025 |
809.994 |
-1,10%
|
208,52
|
203,55
|
209,63
|
207,14
|
| 27/03/2025 |
420.572 |
-0,99%
|
210,35
|
205,32
|
211,925
|
209,45
|
| 26/03/2025 |
511.193 |
-1,94%
|
215,25
|
209,72
|
216,00
|
211,55
|
| 25/03/2025 |
745.236 |
2,79%
|
211,68
|
211,65
|
216,38
|
215,73
|
| 24/03/2025 |
587.844 |
2,28%
|
208,00
|
206,63
|
210,11
|
209,87
|
| 21/03/2025 |
949.031 |
0,81%
|
200,53
|
198,00
|
206,46
|
205,20
|
| 20/03/2025 |
351.773 |
-0,20%
|
202,61
|
200,92
|
205,37
|
203,55
|
| 19/03/2025 |
607.277 |
1,17%
|
201,65
|
200,625
|
206,61
|
203,95
|
| 18/03/2025 |
466.146 |
-0,52%
|
199,70
|
196,81
|
202,92
|
201,59
|
| 17/03/2025 |
592.852 |
2,45%
|
197,71
|
196,95
|
204,45
|
202,65
|
| 14/03/2025 |
532.063 |
4,34%
|
192,77
|
192,18
|
197,98
|
197,81
|
| 13/03/2025 |
832.104 |
-4,15%
|
196,18
|
186,70
|
196,18
|
189,58
|
| 12/03/2025 |
659.725 |
-0,79%
|
202,94
|
195,28
|
203,86
|
197,79
|
| 11/03/2025 |
703.300 |
2,40%
|
196,405
|
195,925
|
204,32
|
199,36
|
| 10/03/2025 |
1.001.166 |
-6,74%
|
203,47
|
192,81
|
204,00
|
194,69
|
| 07/03/2025 |
1.253.867 |
3,26%
|
205,75
|
198,00
|
209,14
|
208,76
|
| 06/03/2025 |
1.752.192 |
2,91%
|
200,35
|
199,18
|
211,21
|
202,16
|
| 05/03/2025 |
1.011.435 |
1,36%
|
191,42
|
189,58
|
197,22
|
196,45
|
| 04/03/2025 |
794.542 |
2,66%
|
187,15
|
183,90
|
196,67
|
193,82
|
| 03/03/2025 |
627.679 |
-3,79%
|
198,40
|
187,54
|
199,45
|
188,79
|
| 28/02/2025 |
1.121.236 |
2,19%
|
191,73
|
191,00
|
196,48
|
196,23
|
| 27/02/2025 |
388.871 |
-1,94%
|
198,49
|
191,69
|
199,88
|
192,03
|
| 26/02/2025 |
351.334 |
1,44%
|
194,80
|
194,425
|
198,04
|
195,82
|
| 25/02/2025 |
468.910 |
-2,04%
|
194,54
|
189,52
|
195,19
|
193,04
|
| 24/02/2025 |
421.966 |
-0,76%
|
200,35
|
190,91
|
200,79
|
197,05
|
| 21/02/2025 |
685.869 |
-4,06%
|
207,30
|
197,00
|
207,30
|
198,56
|
| 20/02/2025 |
906.248 |
-3,59%
|
212,70
|
201,42
|
212,96
|
206,97
|
| 19/02/2025 |
523.923 |
-1,01%
|
214,77
|
210,475
|
215,89
|
214,67
|
| 18/02/2025 |
514.573 |
1,96%
|
213,26
|
211,59
|
217,10
|
216,87
|
| 17/02/2025 |
595.263 |
0,00%
|
214,50
|
210,27
|
214,50
|
212,70
|
| 14/02/2025 |
595.263 |
-1,00%
|
214,50
|
210,27
|
214,50
|
212,70
|
| 13/02/2025 |
567.213 |
1,75%
|
212,59
|
208,87
|
215,00
|
214,84
|
| 12/02/2025 |
426.654 |
0,91%
|
206,77
|
204,72
|
211,37
|
211,14
|
| 11/02/2025 |
434.891 |
-1,55%
|
210,00
|
207,54
|
211,15
|
209,24
|
| 10/02/2025 |
442.386 |
3,41%
|
209,29
|
207,58
|
212,67
|
212,53
|
| 07/02/2025 |
432.096 |
0,64%
|
207,02
|
204,50
|
210,16
|
205,53
|
| 06/02/2025 |
419.051 |
-0,37%
|
204,99
|
201,73
|
205,61
|
204,23
|
| 05/02/2025 |
470.145 |
0,62%
|
203,16
|
201,40
|
205,29
|
204,99
|
| 04/02/2025 |
344.512 |
1,87%
|
199,06
|
198,56
|
203,86
|
203,73
|
| 03/02/2025 |
396.929 |
-1,28%
|
198,88
|
197,26
|
202,26
|
200,00
|
| 31/01/2025 |
467.787 |
-0,12%
|
204,86
|
200,87
|
208,03
|
202,59
|
| 30/01/2025 |
299.440 |
0,60%
|
200,00
|
200,00
|
205,00
|
202,83
|
| 29/01/2025 |
890.488 |
-1,49%
|
203,87
|
200,00
|
204,00
|
201,63
|
| 28/01/2025 |
866.495 |
7,03%
|
191,74
|
189,33
|
205,57
|
204,68
|
| 27/01/2025 |
678.402 |
-1,15%
|
188,29
|
188,18
|
198,00
|
191,24
|
| 24/01/2025 |
400.227 |
0,40%
|
193,62
|
193,36
|
196,82
|
193,47
|
| 23/01/2025 |
372.137 |
-0,12%
|
191,21
|
189,00
|
193,10
|
192,70
|
| 22/01/2025 |
389.099 |
0,58%
|
193,32
|
190,90
|
194,11
|
192,93
|
| 21/01/2025 |
416.454 |
2,26%
|
190,02
|
188,58
|
192,23
|
191,81
|
| 20/01/2025 |
648.318 |
0,00%
|
192,81
|
187,10
|
192,81
|
187,58
|
| 17/01/2025 |
648.318 |
0,02%
|
192,81
|
187,10
|
192,81
|
187,58
|
| 16/01/2025 |
578.250 |
-1,28%
|
190,87
|
187,51
|
192,99
|
187,55
|
| 15/01/2025 |
506.975 |
2,87%
|
187,23
|
186,20
|
191,12
|
189,99
|
| 14/01/2025 |
436.135 |
-0,97%
|
187,80
|
183,50
|
189,04
|
184,69
|
| 13/01/2025 |
456.573 |
-1,84%
|
187,87
|
185,50
|
189,16
|
186,49
|
| 10/01/2025 |
679.525 |
1,44%
|
183,78
|
183,78
|
192,615
|
189,98
|
| 09/01/2025 |
996.745 |
-0,61%
|
181,88
|
181,88
|
190,00
|
187,28
|
| 08/01/2025 |
566.504 |
1,84%
|
181,88
|
181,88
|
189,90
|
187,28
|
| 07/01/2025 |
840.478 |
-2,55%
|
188,90
|
182,10
|
190,44
|
183,90
|
| 06/01/2025 |
358.802 |
1,54%
|
187,00
|
185,155
|
190,24
|
188,71
|
| 03/01/2025 |
322.062 |
2,30%
|
182,62
|
182,62
|
186,57
|
185,84
|
| 02/01/2025 |
266.364 |
0,69%
|
184,05
|
180,18
|
184,30
|
181,66
|
| 31/12/2024 |
290.160 |
-1,49%
|
183,89
|
179,84
|
183,89
|
180,41
|
| 30/12/2024 |
353.126 |
-0,77%
|
181,53
|
180,11
|
184,395
|
183,13
|
| 27/12/2024 |
347.940 |
-1,64%
|
185,26
|
181,26
|
185,87
|
184,56
|
| 26/12/2024 |
314.659 |
0,20%
|
185,87
|
185,87
|
188,35
|
187,63
|
| 24/12/2024 |
225.325 |
0,71%
|
185,98
|
184,89
|
187,59
|
187,26
|
| 23/12/2024 |
482.900 |
-0,77%
|
187,82
|
184,33
|
188,06
|
185,94
|
| 20/12/2024 |
1.506.130 |
2,28%
|
180,84
|
179,44
|
188,65
|
187,38
|
| 19/12/2024 |
795.025 |
-1,34%
|
190,70
|
182,60
|
190,70
|
183,21
|
| 18/12/2024 |
1.298.022 |
-7,36%
|
200,00
|
185,50
|
200,44
|
185,69
|
| 17/12/2024 |
755.028 |
-1,94%
|
201,76
|
198,49
|
202,50
|
200,45
|
| 16/12/2024 |
550.963 |
2,96%
|
200,00
|
197,97
|
204,58
|
204,41
|
| 13/12/2024 |
605.997 |
-3,79%
|
206,36
|
197,47
|
206,505
|
198,54
|
| 12/12/2024 |
301.303 |
-0,75%
|
207,62
|
205,33
|
209,35
|
206,36
|
| 11/12/2024 |
481.247 |
3,24%
|
204,55
|
204,00
|
209,31
|
207,92
|
| 10/12/2024 |
596.558 |
-2,30%
|
205,28
|
200,21
|
206,98
|
201,39
|
| 09/12/2024 |
597.932 |
-2,76%
|
213,66
|
204,885
|
216,69
|
206,13
|
| 06/12/2024 |
883.631 |
3,10%
|
207,48
|
207,01
|
215,12
|
211,99
|
| 05/12/2024 |
733.767 |
-0,36%
|
205,63
|
202,55
|
212,00
|
205,61
|
| 04/12/2024 |
852.416 |
3,89%
|
201,00
|
196,43
|
208,60
|
206,36
|
| 03/12/2024 |
1.872.872 |
-4,73%
|
195,90
|
194,65
|
202,69
|
198,64
|
| 02/12/2024 |
1.542.955 |
0,93%
|
207,55
|
206,50
|
212,25
|
208,51
|
| 29/11/2024 |
332.304 |
0,80%
|
206,00
|
204,66
|
207,76
|
206,59
|
| 27/11/2024 |
492.874 |
-2,54%
|
209,56
|
202,50
|
209,56
|
204,96
|
| 26/11/2024 |
382.165 |
-0,06%
|
211,00
|
207,97
|
211,68
|
210,30
|
| 25/11/2024 |
600.134 |
-0,26%
|
214,16
|
208,75
|
216,20
|
210,42
|
| 22/11/2024 |
444.224 |
1,77%
|
210,00
|
207,72
|
212,665
|
210,96
|
| 21/11/2024 |
682.252 |
3,17%
|
202,43
|
202,35
|
210,65
|
207,30
|
| 20/11/2024 |
421.881 |
-1,67%
|
204,00
|
198,94
|
205,83
|
200,94
|
| 19/11/2024 |
346.411 |
0,74%
|
199,63
|
198,75
|
204,945
|
204,36
|
| 18/11/2024 |
333.520 |
0,68%
|
203,27
|
200,72
|
204,545
|
202,85
|
| 15/11/2024 |
460.820 |
-3,37%
|
205,00
|
198,46
|
205,20
|
201,47
|
| 14/11/2024 |
392.614 |
-0,64%
|
209,85
|
205,69
|
210,41
|
208,50
|
| 13/11/2024 |
723.935 |
0,39%
|
210,00
|
208,54
|
217,67
|
209,85
|
