Mercado fechado

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,61-0,60 (-2,05%)
No fechamento: 04:00PM EDT
28,75 +0,14 (+0,49%)
Pós-fechamento: 07:47PM EDT
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202229,3329,8428,5828,6128,613.554.000
29 de set. de 202229,2429,4128,4229,2129,213.576.800
28 de set. de 202229,1529,9729,0529,7629,762.818.000
27 de set. de 202229,9930,3228,9029,0529,052.990.300
26 de set. de 202228,9630,2128,9029,2829,284.758.700
23 de set. de 202230,0130,1528,5829,5129,515.170.400
22 de set. de 202230,9631,4930,2730,4030,403.697.200
21 de set. de 202232,3932,9331,2331,2731,273.046.700
20 de set. de 202232,4032,8032,0732,3432,343.245.600
19 de set. de 202233,9334,8132,2932,9332,935.279.100
16 de set. de 202235,2235,6133,8234,1634,166.003.600
15 de set. de 202235,3337,0335,2435,9335,933.911.700
14 de set. de 202235,3335,8034,6135,6635,664.189.500
13 de set. de 202235,4536,1134,6435,4835,483.070.700
12 de set. de 202237,8638,2436,5337,1337,133.132.300
09 de set. de 202237,5538,4037,1537,8837,882.266.800
08 de set. de 202235,0938,1934,7137,3737,376.589.500
07 de set. de 202233,3835,2333,3835,2235,224.067.500
06 de set. de 202234,4334,9433,3333,5033,505.500.700
02 de set. de 202234,9334,9333,5334,0534,055.128.400
01 de set. de 202233,0034,4432,3234,3734,375.601.600
31 de ago. de 202234,2834,7633,2933,4633,462.838.900
30 de ago. de 202233,9334,5933,3533,6833,683.535.100
29 de ago. de 202233,8934,8833,4233,4233,422.606.400
26 de ago. de 202235,9736,3634,0534,0634,063.116.500
25 de ago. de 202234,9435,7934,5335,7535,752.424.300
24 de ago. de 202233,5934,9733,3334,3934,392.498.600
23 de ago. de 202232,8233,6732,6633,4333,433.913.100
22 de ago. de 202232,6933,2532,5332,6432,643.331.800
19 de ago. de 202234,9435,4633,4333,6233,623.264.100
18 de ago. de 202235,7736,3635,1635,7235,722.847.200
17 de ago. de 202237,5037,8235,8335,8635,863.675.900
16 de ago. de 202238,9939,2537,4438,2538,252.059.300
15 de ago. de 202239,2939,9938,6039,0639,062.262.700
12 de ago. de 202239,3439,8138,6939,6339,632.737.500
11 de ago. de 202239,9340,2938,0238,4938,494.428.800
10 de ago. de 202237,6439,7437,6139,2739,277.275.200
09 de ago. de 202238,0738,1635,9836,2536,254.052.200
08 de ago. de 202237,4939,8337,4938,7838,785.421.400
05 de ago. de 202234,0037,1333,6237,0637,067.133.300
04 de ago. de 202237,2337,6836,4037,6637,664.147.600
03 de ago. de 202236,7438,3936,2537,4437,443.274.700
02 de ago. de 202234,7136,6234,6436,3536,352.611.900
01 de ago. de 202234,5235,9833,7035,2835,283.266.300
29 de jul. de 202234,6934,9733,8034,8834,883.271.400
28 de jul. de 202236,0636,8034,1434,6934,693.048.200
27 de jul. de 202234,6135,8733,5835,7835,783.114.300
26 de jul. de 202235,4035,4033,7233,7233,722.461.200
25 de jul. de 202236,2036,2035,0035,7135,713.120.400
22 de jul. de 202237,1938,2436,0136,2136,212.763.400
21 de jul. de 202236,5637,3635,2137,3137,314.091.900
20 de jul. de 202236,7937,7436,2536,8936,893.432.000
19 de jul. de 202235,1336,8034,9436,5436,543.102.500
18 de jul. de 202235,2735,9134,0934,2034,202.643.800
15 de jul. de 202233,9334,7133,5134,5134,513.512.000
14 de jul. de 202232,9933,9832,8833,6733,672.002.900
13 de jul. de 202233,2133,8632,5333,3533,352.621.500
12 de jul. de 202233,6434,5233,5434,2934,291.825.700
11 de jul. de 202235,2835,3233,3333,4733,472.365.500
08 de jul. de 202234,9536,2234,3135,1435,144.015.900
07 de jul. de 202234,6435,7034,3235,6235,622.591.500
06 de jul. de 202235,3236,3534,4834,7634,762.993.800
05 de jul. de 202232,9335,1932,1535,0735,073.509.900
01 de jul. de 202232,0434,0031,9033,6733,673.027.100
30 de jun. de 202232,3532,5130,9731,7531,753.145.800
29 de jun. de 202232,9433,3232,2232,7632,762.446.700
28 de jun. de 202234,1134,7432,6633,1333,132.757.400
27 de jun. de 202235,6436,3433,8434,0134,014.466.100
24 de jun. de 202234,4935,6033,9435,4635,467.421.300
23 de jun. de 202232,1934,2331,6134,1434,144.927.500
22 de jun. de 202229,2531,9729,2331,3831,383.632.800
21 de jun. de 202229,9931,1129,7330,0430,044.408.900
17 de jun. de 202229,1129,8928,7629,2729,274.896.700
16 de jun. de 202230,0530,4428,6128,7828,784.882.600
15 de jun. de 202230,5532,0130,1831,5331,535.200.600
14 de jun. de 202232,5233,1930,0430,1930,196.452.400
13 de jun. de 202234,0934,4031,9532,2632,265.581.800
10 de jun. de 202236,6437,6535,0935,4435,444.473.200
09 de jun. de 202240,3240,4936,7837,1537,155.564.100
08 de jun. de 202241,0042,4440,8441,0141,013.137.900
07 de jun. de 202239,9641,1239,6140,8640,863.435.200
06 de jun. de 202239,7941,0339,1540,4040,404.340.800
03 de jun. de 202240,8041,3839,2339,3539,352.557.800
02 de jun. de 202239,5042,2039,2041,5541,555.028.600
01 de jun. de 202239,9240,7638,7839,3939,392.793.300
31 de mai. de 202240,7641,1639,4639,9039,905.102.600
27 de mai. de 202239,1641,5838,9341,2941,296.294.300
26 de mai. de 202237,6239,4537,2938,4738,475.674.800
25 de mai. de 202236,6738,2136,6037,7737,776.525.200
24 de mai. de 202240,3540,3536,3736,9436,948.369.700
23 de mai. de 202240,6441,7139,4941,3641,367.080.400
20 de mai. de 202243,8744,5640,1140,9640,965.626.000
19 de mai. de 202241,7346,0441,5943,2543,2510.106.500
18 de mai. de 202241,5443,9740,1641,3941,397.295.600
17 de mai. de 202240,2742,2840,2542,1042,105.838.100
16 de mai. de 202240,6441,6939,3639,4839,485.859.900
13 de mai. de 202238,6241,1838,5740,5640,566.314.700
12 de mai. de 202235,0738,7434,6737,9537,956.442.400
11 de mai. de 202236,1737,4634,8535,4635,464.890.000
10 de mai. de 202238,0738,3334,9336,4536,456.187.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...