Mercado fechará em 51 mins

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
49,26-1,12 (-2,22%)
A partir de 03:09PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202450,1750,7349,0849,2649,262.576.510
27 de mar. de 202449,5350,4649,2850,3850,382.449.600
26 de mar. de 202449,6250,4248,8248,9048,902.646.500
25 de mar. de 202450,9451,4648,9249,3149,314.020.200
22 de mar. de 202450,9952,1250,2950,8350,833.486.000
21 de mar. de 202449,6651,5449,2251,2551,258.711.400
20 de mar. de 202447,9149,4647,5748,9348,933.864.300
19 de mar. de 202447,8249,5747,5348,1548,156.886.600
18 de mar. de 202448,0048,9445,1647,6747,6713.035.500
15 de mar. de 202454,6055,4846,2747,7147,7123.318.200
14 de mar. de 202455,8556,4854,4755,1555,152.636.300
13 de mar. de 202456,3958,4355,8455,9855,983.230.200
12 de mar. de 202457,2957,5956,0456,5556,551.924.300
11 de mar. de 202457,6457,7856,4756,9356,932.152.000
08 de mar. de 202456,4858,6856,1957,8857,882.711.400
07 de mar. de 202457,0057,0055,2455,9455,942.177.900
06 de mar. de 202455,0356,9354,7656,2156,213.285.800
05 de mar. de 202456,0556,5053,6054,4954,494.489.100
04 de mar. de 202457,7858,1456,5657,3457,343.046.100
01 de mar. de 202456,2557,5155,9157,1057,102.916.300
29 de fev. de 202456,1157,3355,2456,1556,153.179.600
28 de fev. de 202454,0555,9453,9555,2455,242.438.600
27 de fev. de 202454,2255,1553,5354,8454,843.544.900
26 de fev. de 202453,3954,6053,3353,6753,674.780.600
23 de fev. de 202453,3953,8452,9153,5353,532.633.100
22 de fev. de 202454,1654,4953,1153,2253,222.615.900
21 de fev. de 202452,8153,9552,7653,7853,783.536.900
20 de fev. de 202454,0554,4953,0353,5253,524.810.100
16 de fev. de 202456,0556,3754,5054,8054,805.720.400
15 de fev. de 202458,6958,9656,6057,9257,925.400.400
14 de fev. de 202457,4061,1356,8158,0658,0611.344.400
13 de fev. de 202453,0054,4752,6053,8853,884.880.800
12 de fev. de 202455,3556,5755,0255,4855,484.991.400
09 de fev. de 202456,0556,2253,8854,9554,954.125.300
08 de fev. de 202457,2557,4956,1556,2856,282.544.800
07 de fev. de 202457,6157,6556,1657,2557,252.121.200
06 de fev. de 202456,0957,2755,8157,0657,062.360.200
05 de fev. de 202456,8057,2955,2456,0956,093.419.200
02 de fev. de 202457,2158,0355,8257,6557,652.755.500
01 de fev. de 202457,3658,8457,3658,3658,365.661.900
31 de jan. de 202457,0059,4056,5656,8456,843.442.100
30 de jan. de 202458,5458,8157,2657,4557,452.164.000
29 de jan. de 202456,6958,4956,5458,4158,413.244.700
26 de jan. de 202455,8157,5255,7556,5556,552.735.500
25 de jan. de 202454,5455,4454,4855,0955,093.117.000
24 de jan. de 202455,8056,2954,1954,3454,342.248.500
23 de jan. de 202456,1256,3453,8554,8554,852.463.400
22 de jan. de 202455,1256,7854,9155,5355,533.097.700
19 de jan. de 202452,5154,4652,0254,3954,393.145.700
18 de jan. de 202452,3752,7451,6852,5452,542.004.000
17 de jan. de 202451,4452,0450,6051,9251,923.869.500
16 de jan. de 202452,6252,8851,5352,4652,463.210.800
12 de jan. de 202454,6954,9953,4053,5053,501.676.200
11 de jan. de 202454,1354,6051,9554,1954,193.013.200
10 de jan. de 202454,4655,1353,8054,6054,603.404.000
09 de jan. de 202455,1555,9154,9655,4455,441.380.400
08 de jan. de 202454,1056,0554,1055,6755,672.234.500
05 de jan. de 202453,6255,1753,3553,7153,713.605.400
04 de jan. de 202454,7254,9953,9154,1654,163.334.700
03 de jan. de 202456,1256,2354,5855,2355,234.799.900
02 de jan. de 202456,9058,4756,4157,2557,255.229.300
29 de dez. de 202358,7059,4757,7257,8657,863.183.900
28 de dez. de 202359,1059,2358,4258,8558,852.872.600
27 de dez. de 202359,0059,6858,5759,4759,472.038.000
26 de dez. de 202359,1059,1058,3158,6858,682.753.800
22 de dez. de 202359,0459,2958,4058,7958,792.631.400
21 de dez. de 202358,4959,8658,3258,7558,757.965.400
20 de dez. de 202357,6159,2056,2656,8656,865.021.800
19 de dez. de 202356,7558,7856,7357,8557,855.269.400
18 de dez. de 202355,7956,6255,0556,2756,275.971.400
15 de dez. de 202355,3856,0854,3655,8055,808.273.400
14 de dez. de 202353,7256,0553,4755,5755,5712.986.200
13 de dez. de 202347,4052,2547,3552,0052,008.333.700
12 de dez. de 202346,8147,6245,7347,2647,266.350.300
11 de dez. de 202345,9946,2345,0745,5545,552.267.100
08 de dez. de 202346,0246,9845,7346,4146,412.532.600
07 de dez. de 202345,0946,8244,7646,7346,733.349.600
06 de dez. de 202344,5745,7644,3145,0945,092.685.900
05 de dez. de 202343,8244,6443,4244,2944,292.222.200
04 de dez. de 202343,2244,4143,1044,0944,093.486.100
01 de dez. de 202340,8743,6240,8543,3643,363.638.300
30 de nov. de 202342,4242,5040,6740,9440,943.800.900
29 de nov. de 202342,3743,9442,0742,2942,293.203.300
28 de nov. de 202340,9042,0340,3741,9241,923.471.600
27 de nov. de 202339,9741,3339,8041,1041,103.874.900
24 de nov. de 202339,4940,5639,4940,0140,011.091.400
22 de nov. de 202338,7040,0338,6539,7639,764.364.600
21 de nov. de 202338,5338,5837,6338,3438,343.682.000
20 de nov. de 202339,0939,4438,3438,6938,692.732.300
17 de nov. de 202340,7740,8638,4239,0939,093.963.400
16 de nov. de 202340,3740,8739,7740,7140,713.160.200
15 de nov. de 202340,1041,3339,7340,5440,545.903.100
14 de nov. de 202337,3740,8737,3640,0840,086.942.400
13 de nov. de 202336,3936,4835,4435,7135,712.400.700
10 de nov. de 202336,4336,7835,9236,7036,702.187.300
09 de nov. de 202338,1138,1436,1236,1636,163.427.100
08 de nov. de 202338,0238,5437,7037,7837,782.984.000
07 de nov. de 202337,0438,2536,8138,0138,013.829.200
06 de nov. de 202337,4337,5436,4137,1137,113.307.600
03 de nov. de 202336,6838,2836,5237,6937,697.020.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...