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
12/11/2024	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
04/10/2024	605.965	2,53%	174,88	171,70	176,56	173,93
03/10/2024	622.156	-0,04%	167,59	167,40	170,91	169,63
02/10/2024	558.993	1,62%	166,78	166,20	170,09	169,69
01/10/2024	476.277	-2,31%	170,65	165,43	170,93	166,99
30/09/2024	387.910	-0,48%	170,00	169,40	172,42	170,94
27/09/2024	324.551	0,49%	171,33	171,33	173,745	171,77
26/09/2024	479.370	-0,48%	174,54	169,48	174,54	170,93
25/09/2024	314.332	-1,38%	173,89	171,36	174,00	171,75
24/09/2024	300.335	-0,37%	175,00	172,00	175,69	174,15
23/09/2024	560.908	1,20%	173,00	171,82	174,89	174,79
20/09/2024	1.045.691	0,08%	171,54	169,72	173,63	172,71
19/09/2024	598.005	2,41%	172,78	169,52	174,74	172,58
18/09/2024	462.860	-1,06%	170,00	166,22	171,08	168,52
17/09/2024	455.144	-0,85%	172,41	169,55	172,87	170,32
16/09/2024	465.548	1,01%	170,00	168,76	172,32	171,78
13/09/2024	596.582	2,01%	167,22	166,98	171,78	170,06
12/09/2024	868.454	3,09%	162,98	162,15	168,72	166,71
11/09/2024	882.569	3,73%	156,00	154,70	162,23	161,71
10/09/2024	802.932	-2,05%	159,99	153,50	159,99	155,90
09/09/2024	627.156	1,52%	158,00	157,34	161,11	159,16
06/09/2024	899.745	-3,37%	163,27	155,31	164,82	156,78
05/09/2024	1.430.673	3,26%	156,74	156,00	163,42	162,25
04/09/2024	2.915.275	-18,67%	158,74	156,00	163,41	157,13
03/09/2024	1.367.832	-3,40%	199,99	190,55	200,48	193,19
30/08/2024	664.116	1,38%	198,50	197,70	200,36	199,98
29/08/2024	373.826	1,69%	196,03	195,80	200,89	197,25
28/08/2024	354.873	-1,65%	196,44	193,38	197,08	193,97
27/08/2024	236.015	-0,30%	196,00	195,10	198,34	197,22
26/08/2024	415.297	-0,81%	200,09	197,65	201,74	197,82
23/08/2024	372.889	0,83%	199,55	196,43	199,88	199,43
22/08/2024	430.168	-1,34%	200,50	197,46	202,57	197,78
21/08/2024	338.791	1,68%	197,27	196,30	200,60	200,47
20/08/2024	410.629	0,84%	196,38	195,35	199,52	197,15
19/08/2024	389.867	1,35%	193,20	192,70	196,36	195,50
16/08/2024	465.717	1,34%	189,80	188,50	193,12	192,90
15/08/2024	538.902	3,46%	186,81	184,99	191,51	190,34
14/08/2024	461.812	3,08%	179,45	179,07	184,15	183,98
13/08/2024	517.538	3,44%	174,34	173,10	180,24	178,49
12/08/2024	236.118	-1,04%	175,00	171,97	175,17	172,55
09/08/2024	314.102	1,54%	171,71	171,21	174,88	174,36
08/08/2024	441.299	3,32%	168,43	168,375	173,42	171,71
07/08/2024	419.591	0,27%	171,14	166,06	174,59	166,20
06/08/2024	466.685	0,31%	168,62	164,16	168,62	165,75
05/08/2024	822.553	-2,53%	156,65	155,97	168,37	165,23
02/08/2024	935.363	-2,82%	168,26	164,56	169,74	169,52
01/08/2024	472.065	-2,74%	178,62	172,91	180,31	174,44
31/07/2024	369.952	1,47%	179,51	177,62	181,42	179,35
30/07/2024	350.398	-2,43%	182,24	173,84	182,85	176,75
29/07/2024	335.470	-0,12%	182,51	180,71	183,74	181,15