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 >
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
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