Mercado fechará em 1 h 40 min

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,26+1,34 (+0,76%)
A partir de 02:20PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024179,14181,80176,04178,26178,26871.681
23 de abr. de 2024171,21178,25171,21176,92176,922.174.900
22 de abr. de 2024170,00172,16166,76170,97170,971.307.900
19 de abr. de 2024172,00172,18167,18169,21169,212.272.100
18 de abr. de 2024178,36178,36172,71172,97172,971.660.500
17 de abr. de 2024175,37176,17172,72172,96172,961.298.400
16 de abr. de 2024174,07176,21173,00174,32174,321.499.200
15 de abr. de 2024181,73181,75173,74174,85174,852.267.700
12 de abr. de 2024182,49183,87180,42181,41181,411.203.900
11 de abr. de 2024185,37185,72182,88184,78184,781.123.300
10 de abr. de 2024184,00185,36181,71183,95183,951.555.100
09 de abr. de 2024185,51188,62184,83188,50188,501.783.800
08 de abr. de 2024183,32184,36181,24183,71183,711.081.000
05 de abr. de 2024182,18185,25181,37183,34183,341.808.400
04 de abr. de 2024188,05188,68181,13182,01182,012.496.800
03 de abr. de 2024187,34189,08185,84186,31186,311.614.800
02 de abr. de 2024186,81190,02185,67188,74188,741.661.900
01 de abr. de 2024192,50193,78189,59192,13192,131.336.400
28 de mar. de 2024191,29194,18190,75192,63192,631.628.200
27 de mar. de 2024197,39197,77192,55193,48193,481.319.800
26 de mar. de 2024195,84196,01192,51195,63195,631.483.300
25 de mar. de 2024194,84195,77192,66194,07194,071.214.000
22 de mar. de 2024197,50199,00193,27194,95194,951.632.900
21 de mar. de 2024199,55202,61196,43198,07198,071.701.900
20 de mar. de 2024196,26197,88193,85197,30197,301.696.800
19 de mar. de 2024193,44196,00190,35195,24195,242.085.200
18 de mar. de 2024194,00197,35191,25195,94195,942.591.000
15 de mar. de 2024198,79199,73193,47194,03194,032.664.700
14 de mar. de 2024201,43202,13197,16198,83198,831.220.700
13 de mar. de 2024200,17204,43199,11201,43201,431.753.200
12 de mar. de 2024203,20205,34199,00201,24201,242.305.000
11 de mar. de 2024196,70201,85195,66200,74200,741.825.900
08 de mar. de 2024201,14204,55197,88198,69198,692.840.700
07 de mar. de 2024202,58202,89197,02201,27201,273.349.400
06 de mar. de 2024214,62217,17200,81202,42202,424.348.100
05 de mar. de 2024209,94210,05199,29206,36206,365.002.100
04 de mar. de 2024220,12221,62212,63214,22214,224.141.500
01 de mar. de 2024227,00227,30215,00219,23219,2311.811.500
29 de fev. de 2024240,50243,94235,84241,97241,976.757.300
28 de fev. de 2024240,10242,47236,50237,29237,292.010.400
27 de fev. de 2024244,00251,55242,02242,49242,492.401.800
26 de fev. de 2024239,99246,00236,91241,70241,702.728.800
23 de fev. de 2024229,88240,70228,32235,23235,233.217.300
22 de fev. de 2024224,51229,34218,91226,15226,153.659.900
21 de fev. de 2024213,00216,51202,44213,92213,927.815.800
20 de fev. de 2024251,94251,94240,96249,04249,042.061.300
16 de fev. de 2024253,41254,68248,61252,75252,751.257.900
15 de fev. de 2024255,00255,00247,00253,16253,161.185.300
14 de fev. de 2024247,66253,54246,10253,27253,271.586.600
13 de fev. de 2024242,33247,67237,57242,80242,803.434.400
12 de fev. de 2024253,70256,42251,28253,86253,861.511.900
09 de fev. de 2024253,84259,61252,40254,93254,932.505.500
08 de fev. de 2024244,64251,32243,77249,41249,411.669.700
07 de fev. de 2024241,63245,56237,09244,66244,662.234.500
06 de fev. de 2024235,25236,32228,52234,73234,731.660.800
05 de fev. de 2024233,45239,45226,19232,05232,054.761.900
02 de fev. de 2024239,62245,11237,06244,00244,001.358.100
01 de fev. de 2024236,61240,36235,42238,06238,061.033.500
31 de jan. de 2024238,00239,59232,31235,67235,671.568.800
30 de jan. de 2024243,41245,82240,90241,12241,122.037.800
29 de jan. de 2024238,69245,11238,02245,05245,051.377.900
26 de jan. de 2024236,88239,84234,29236,83236,831.204.700
25 de jan. de 2024244,70245,00236,84238,30238,301.477.900
24 de jan. de 2024245,00246,38240,67241,38241,381.554.100
23 de jan. de 2024242,52244,99238,95242,59242,591.974.400
22 de jan. de 2024239,68241,77235,08240,85240,852.513.500
19 de jan. de 2024229,00231,36226,84231,29231,291.543.900
18 de jan. de 2024230,31231,37224,93227,91227,911.909.800
17 de jan. de 2024228,90230,33221,50225,33225,332.349.600
16 de jan. de 2024230,00233,28228,78232,18232,181.517.400
12 de jan. de 2024230,98233,81229,63230,77230,771.563.600
11 de jan. de 2024226,00229,91224,00228,52228,521.397.100
10 de jan. de 2024228,31230,23224,66225,40225,401.880.200
09 de jan. de 2024215,96228,15215,96226,26226,262.445.800
08 de jan. de 2024213,28219,35212,51218,10218,101.633.200
05 de jan. de 2024209,94212,20209,05209,81209,811.125.300
04 de jan. de 2024210,33212,45209,01210,33210,331.096.400
03 de jan. de 2024208,53215,71206,67210,24210,242.095.500
02 de jan. de 2024218,10218,17210,62212,37212,372.083.500
29 de dez. de 2023224,03225,91220,87221,56221,56804.800
28 de dez. de 2023225,02225,27222,91224,44224,44575.300
27 de dez. de 2023225,16227,29224,00225,02225,02840.800
26 de dez. de 2023222,23224,69221,46224,59224,59770.000
22 de dez. de 2023221,67222,07219,37221,68221,68912.600
21 de dez. de 2023221,68221,88218,04221,33221,331.250.500
20 de dez. de 2023222,55224,62217,74218,73218,731.582.700
19 de dez. de 2023221,49224,95221,01224,04224,041.544.300
18 de dez. de 2023221,66224,09219,60222,55222,552.488.000
15 de dez. de 2023219,41223,53218,44221,66221,663.350.400
14 de dez. de 2023218,75221,13213,40216,40216,403.111.900
13 de dez. de 2023212,34216,04210,05215,45215,452.375.400
12 de dez. de 2023207,00211,59205,10210,76210,762.304.500
11 de dez. de 2023200,38207,51200,07205,47205,472.314.300
08 de dez. de 2023198,00202,73197,59198,80198,802.034.000
07 de dez. de 2023197,91200,56195,70200,05200,051.313.300
06 de dez. de 2023200,00203,89197,48197,91197,912.149.200
05 de dez. de 2023196,17199,21194,29198,91198,911.526.100
04 de dez. de 2023196,96198,96193,19198,26198,261.599.800
01 de dez. de 2023197,89198,99194,75198,03198,032.474.300
30 de nov. de 2023200,63205,69195,71197,53197,533.350.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...