Zscaler Inc (ZS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 12/11/2024 |
809.892 |
4,76%
|
200,00
|
199,54
|
209,31
|
209,04
|
| 11/11/2024 |
510.194 |
1,95%
|
196,75
|
195,18
|
200,385
|
199,54
|
| 08/11/2024 |
397.253 |
-0,50%
|
196,65
|
192,84
|
197,00
|
195,73
|
| 07/11/2024 |
697.450 |
1,91%
|
193,46
|
192,90
|
197,58
|
196,71
|
| 06/11/2024 |
552.639 |
3,27%
|
192,33
|
190,85
|
196,14
|
193,03
|
| 05/11/2024 |
341.786 |
1,09%
|
185,38
|
183,83
|
187,98
|
186,91
|
| 04/11/2024 |
336.552 |
1,27%
|
181,94
|
180,86
|
186,20
|
184,90
|
| 01/11/2024 |
389.480 |
1,00%
|
181,15
|
179,75
|
183,925
|
182,59
|
| 31/10/2024 |
595.234 |
-3,21%
|
186,50
|
180,73
|
186,885
|
180,79
|
| 30/10/2024 |
221.940 |
-1,62%
|
189,32
|
186,28
|
192,025
|
186,78
|
| 29/10/2024 |
420.840 |
1,52%
|
187,42
|
185,28
|
190,43
|
189,85
|
| 28/10/2024 |
269.894 |
1,10%
|
186,65
|
185,87
|
188,56
|
187,00
|
| 25/10/2024 |
359.948 |
0,56%
|
185,38
|
183,94
|
188,55
|
184,96
|
| 24/10/2024 |
289.227 |
1,61%
|
182,51
|
182,19
|
185,35
|
183,93
|
| 23/10/2024 |
346.403 |
-2,77%
|
185,50
|
180,81
|
186,62
|
181,01
|
| 22/10/2024 |
313.378 |
-0,96%
|
186,33
|
185,65
|
187,95
|
186,16
|
| 21/10/2024 |
671.701 |
-1,08%
|
188,56
|
186,94
|
192,00
|
187,96
|
| 18/10/2024 |
364.824 |
0,66%
|
189,29
|
187,54
|
191,61
|
190,01
|
| 17/10/2024 |
465.952 |
-1,46%
|
192,94
|
188,67
|
193,22
|
188,76
|
| 16/10/2024 |
452.959 |
-1,85%
|
195,20
|
190,47
|
195,57
|
191,55
|
| 15/10/2024 |
439.772 |
-0,80%
|
196,38
|
194,35
|
198,50
|
195,16
|
| 14/10/2024 |
400.317 |
-0,77%
|
199,29
|
195,24
|
199,30
|
196,74
|
| 11/10/2024 |
777.792 |
1,41%
|
195,33
|
195,33
|
203,01
|
198,26
|
| 10/10/2024 |
924.580 |
5,12%
|
185,57
|
185,57
|
196,19
|
195,50
|
| 09/10/2024 |
820.138 |
5,11%
|
177,38
|
177,38
|
186,41
|
185,97
|
| 08/10/2024 |
554.843 |
2,79%
|
172,97
|
172,88
|
177,39
|
176,93
|
| 07/10/2024 |
767.660 |
-1,03%
|
173,39
|
169,94
|
173,65
|
172,13
|
