Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZAVI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 108.79 | 0.87 | 0.81% | 107.93 | 111.12 | 107.02 | 1,262 |
| Jul 02 2024 | 107.92 | -2.08 | -1.89% | 110.00 | 111.52 | 107.92 | 629 |
| Jul 01 2024 | 110.00 | -3.83 | -3.36% | 114.50 | 114.50 | 110.00 | 1,039 |
| Jun 28 2024 | 113.83 | 1.58 | 1.41% | 112.29 | 114.28 | 108.00 | 2,193 |
| Jun 27 2024 | 112.25 | 2.15 | 1.95% | 113.99 | 114.49 | 107.99 | 5,569 |
| Jun 26 2024 | 110.10 | -1.48 | -1.33% | 110.79 | 114.70 | 110.07 | 650 |
| Jun 25 2024 | 111.58 | 1.31 | 1.19% | 110.30 | 112.14 | 109.05 | 1,287 |
| Jun 24 2024 | 110.27 | -0.09 | -0.08% | 111.45 | 114.01 | 110.19 | 974 |
| Jun 21 2024 | 110.36 | -1.23 | -1.10% | 117.93 | 117.93 | 108.54 | 1,792 |
| Jun 20 2024 | 111.59 | 0.37 | 0.33% | 111.45 | 121.00 | 106.71 | 12,343 |
| Jun 19 2024 | 111.22 | -0.60 | -0.54% | 111.83 | 116.46 | 108.00 | 4,833 |
| Jun 18 2024 | 111.82 | -2.15 | -1.89% | 115.69 | 116.49 | 110.17 | 2,290 |
| Jun 17 2024 | 113.97 | -2.34 | -2.01% | 113.98 | 117.35 | 110.11 | 1,892 |
| Jun 14 2024 | 116.31 | 3.49 | 3.09% | 115.00 | 118.00 | 112.83 | 1,916 |
| Jun 13 2024 | 112.82 | -0.88 | -0.77% | 117.00 | 118.00 | 112.82 | 844 |
| Jun 12 2024 | 113.70 | -0.80 | -0.70% | 117.99 | 119.99 | 113.01 | 1,361 |
| Jun 11 2024 | 114.50 | 1.50 | 1.33% | 112.64 | 119.00 | 112.64 | 1,274 |
| Jun 10 2024 | 113.00 | -2.33 | -2.02% | 119.07 | 121.40 | 112.50 | 2,141 |
| Jun 07 2024 | 115.33 | -3.17 | -2.68% | 121.99 | 123.98 | 115.33 | 3,393 |
| Jun 06 2024 | 118.50 | 2.50 | 2.16% | 119.52 | 123.96 | 114.09 | 3,939 |
| Jun 05 2024 | 116.00 | -3.20 | -2.68% | 115.01 | 121.49 | 112.50 | 6,394 |
| Jun 04 2024 | 119.20 | 7.95 | 7.15% | 108.48 | 124.29 | 108.48 | 13,679 |
| Jun 03 2024 | 111.25 | -0.75 | -0.67% | 110.95 | 112.24 | 108.32 | 1,079 |
| May 31 2024 | 112.00 | 1.99 | 1.81% | 110.12 | 114.10 | 110.12 | 2,102 |
| May 29 2024 | 110.01 | 0.49 | 0.45% | 109.52 | 118.00 | 108.00 | 8,183 |
| May 28 2024 | 109.52 | 0.29 | 0.27% | 109.45 | 109.90 | 105.96 | 2,593 |
| May 27 2024 | 109.23 | 0.62 | 0.57% | 108.63 | 112.77 | 106.07 | 1,897 |
| May 24 2024 | 108.61 | -5.36 | -4.70% | 112.54 | 115.95 | 105.03 | 4,147 |
| May 23 2024 | 113.97 | -2.18 | -1.88% | 113.18 | 115.59 | 111.54 | 1,999 |
| May 22 2024 | 116.15 | -0.44 | -0.38% | 116.58 | 116.58 | 112.23 | 1,062 |
| May 21 2024 | 116.59 | 1.59 | 1.38% | 114.02 | 116.65 | 112.82 | 1,271 |
| May 20 2024 | 115.00 | -0.90 | -0.78% | 116.00 | 120.95 | 112.21 | 5,165 |
| May 17 2024 | 115.90 | 4.87 | 4.39% | 111.27 | 121.11 | 111.03 | 4,987 |
| May 16 2024 | 111.03 | 1.03 | 0.94% | 110.29 | 114.97 | 109.80 | 1,492 |
| May 15 2024 | 110.00 | 5.99 | 5.76% | 104.77 | 110.20 | 104.77 | 9,414 |
| May 14 2024 | 104.01 | 0.21 | 0.20% | 104.00 | 109.99 | 103.22 | 2,552 |
| May 13 2024 | 103.80 | -7.39 | -6.65% | 111.20 | 113.19 | 100.13 | 7,137 |
| May 10 2024 | 111.19 | -6.51 | -5.53% | 115.34 | 124.49 | 110.20 | 12,427 |
| May 09 2024 | 117.70 | -4.04 | -3.32% | 121.74 | 123.79 | 114.75 | 6,165 |
| May 08 2024 | 121.74 | -2.06 | -1.66% | 122.50 | 122.50 | 120.50 | 3,032 |
| May 07 2024 | 123.80 | -0.10 | -0.08% | 123.80 | 123.80 | 122.27 | 896 |
| May 06 2024 | 123.90 | -1.02 | -0.82% | 125.47 | 125.48 | 122.15 | 1,514 |
| May 03 2024 | 124.92 | 2.32 | 1.89% | 122.61 | 124.92 | 122.21 | 3,462 |
| May 02 2024 | 122.60 | -3.25 | -2.58% | 124.82 | 125.80 | 121.73 | 10,096 |
| Apr 30 2024 | 125.85 | 1.05 | 0.84% | 124.81 | 127.28 | 124.81 | 2,183 |
| Apr 29 2024 | 124.80 | -5.65 | -4.33% | 129.96 | 130.38 | 124.29 | 8,306 |
| Apr 26 2024 | 130.45 | 2.97 | 2.33% | 128.21 | 130.50 | 127.54 | 1,974 |
| Apr 25 2024 | 127.48 | -0.67 | -0.52% | 128.04 | 128.70 | 127.11 | 1,755 |
| Apr 24 2024 | 128.15 | -0.24 | -0.19% | 127.80 | 128.95 | 127.73 | 714 |
| Apr 23 2024 | 128.39 | -0.31 | -0.24% | 128.75 | 128.85 | 127.05 | 2,388 |
| Apr 22 2024 | 128.70 | -0.17 | -0.13% | 127.50 | 128.86 | 127.50 | 1,289 |
| Apr 19 2024 | 128.87 | 0.54 | 0.42% | 128.33 | 128.87 | 127.50 | 1,678 |
| Apr 18 2024 | 128.33 | 0.33 | 0.26% | 127.51 | 128.42 | 127.16 | 309 |
| Apr 17 2024 | 128.00 | -0.49 | -0.38% | 128.01 | 128.51 | 127.18 | 750 |
| Apr 16 2024 | 128.49 | 0.01 | 0.01% | 128.48 | 128.49 | 126.81 | 1,618 |
| Apr 15 2024 | 128.48 | -0.32 | -0.25% | 128.99 | 128.99 | 126.80 | 4,030 |
| Apr 12 2024 | 128.80 | 1.20 | 0.94% | 127.61 | 128.80 | 126.70 | 14,406 |
| Apr 11 2024 | 127.60 | -2.34 | -1.80% | 127.71 | 129.89 | 126.55 | 9,811 |
| Apr 10 2024 | 129.94 | 0.44 | 0.34% | 130.00 | 131.73 | 127.85 | 10,326 |
| Apr 09 2024 | 129.50 | -1.44 | -1.10% | 130.94 | 132.66 | 129.50 | 16,568 |
| Apr 08 2024 | 130.94 | 0.04 | 0.03% | 130.20 | 132.48 | 128.27 | 5,912 |
| Apr 05 2024 | 130.90 | 0.63 | 0.48% | 128.99 | 132.75 | 128.30 | 12,006 |
