Zeta Global Holdings Corp. (BVMF:Z1TA34)
Brazil · Delayed Price · Currency is BRL 86.63
-1.84 (-2.08%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:Z1TA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | -2.08% | 402 |
| Nov 5, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.63% | 2 |
| Nov 4, 2026 | 87.66 | 87.92 | 87.66 | 87.92 | 87.92 | 3.19% | 286 |
| Nov 3, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -5.71% | 10 |
| Oct 28, 2026 | 89.46 | 90.36 | 89.46 | 90.36 | 90.36 | -0.48% | 1,366 |
| Oct 27, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.19% | 2,978 |
| Oct 26, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | 8.69% | 501 |
| Oct 22, 2026 | 83.25 | 83.70 | 83.25 | 83.70 | 83.70 | -4.70% | 140 |
| Oct 21, 2026 | 87.04 | 87.83 | 87.04 | 87.83 | 87.83 | 5.24% | 9 |
| Oct 15, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.52% | 12 |
| Oct 8, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.91% | 440 |
| Oct 6, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.13% | 287 |
| Sep 30, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 9.26% | 77 |
| Sep 29, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.09% | 125 |
| Sep 28, 2026 | 74.44 | 75.60 | 74.44 | 75.52 | 75.52 | -0.63% | 4,363 |
| Sep 24, 2026 | 76.66 | 76.82 | 76.00 | 76.00 | 76.00 | -1.35% | 1,026 |
| Sep 22, 2026 | 77.55 | 77.55 | 76.80 | 77.04 | 77.04 | -2.20% | 526 |
| Sep 21, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -1.71% | 220 |
| Sep 16, 2026 | 80.24 | 80.26 | 80.08 | 80.14 | 80.14 | 3.42% | 6,084 |
| Sep 14, 2026 | 78.63 | 78.63 | 77.49 | 77.49 | 77.49 | -0.63% | 1,713 |
| Sep 11, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.37% | 1,700 |
| Sep 10, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -1.20% | 271 |
| Sep 8, 2026 | 77.68 | 79.92 | 76.56 | 78.63 | 78.63 | -2.77% | 6,801 |
| Sep 4, 2026 | 81.33 | 81.33 | 80.48 | 80.87 | 80.87 | -3.50% | 85 |
| Sep 3, 2026 | 81.74 | 83.80 | 81.04 | 83.80 | 83.80 | 7.23% | 7,992 |
| Sep 2, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -4.23% | 150 |
| Sep 1, 2026 | 80.40 | 82.00 | 79.68 | 81.60 | 81.60 | 1.49% | 19,443 |
| Aug 31, 2026 | 80.00 | 80.40 | 79.67 | 80.40 | 80.40 | 0.50% | 628 |
| Aug 28, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.34% | 51 |
| Aug 27, 2026 | 75.88 | 78.17 | 75.85 | 78.17 | 78.17 | 6.19% | 104 |
| Aug 26, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.20% | 1 |
| Aug 25, 2026 | 70.58 | 73.51 | 70.58 | 73.46 | 73.46 | -0.93% | 719 |
| Aug 24, 2026 | 73.33 | 74.15 | 73.33 | 74.15 | 74.15 | -0.67% | 19 |
| Aug 21, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.78% | 676 |
| Aug 19, 2026 | 73.96 | 76.00 | 73.96 | 76.00 | 76.00 | 2.81% | 1,756 |
| Aug 18, 2026 | 75.16 | 75.41 | 73.92 | 73.92 | 73.92 | -1.65% | 102 |
| Aug 17, 2026 | 74.69 | 75.73 | 74.69 | 75.16 | 75.16 | -2.64% | 3 |
| Aug 14, 2026 | 76.75 | 77.20 | 76.01 | 77.20 | 77.20 | 1.58% | 110 |
| Aug 13, 2026 | 75.03 | 76.00 | 74.70 | 76.00 | 76.00 | 2.44% | 30 |
| Aug 12, 2026 | 74.46 | 74.46 | 72.96 | 74.19 | 74.19 | 1.69% | 41 |
| Aug 11, 2026 | 70.41 | 73.28 | 70.41 | 72.96 | 72.96 | 2.86% | 100 |
| Aug 10, 2026 | 67.74 | 70.93 | 67.74 | 70.93 | 70.93 | 4.71% | 58 |
| Aug 7, 2026 | 67.36 | 67.74 | 67.36 | 67.74 | 67.74 | 1.10% | 50 |
| Aug 6, 2026 | 69.49 | 69.49 | 66.64 | 67.00 | 67.00 | -4.20% | 1,575 |
| Aug 5, 2026 | 64.00 | 69.99 | 64.00 | 69.94 | 69.94 | 11.85% | 5,853 |
| Aug 4, 2026 | 60.00 | 62.53 | 60.00 | 62.53 | 62.53 | 7.90% | 2,903 |
| Aug 3, 2026 | 58.23 | 58.23 | 57.06 | 57.95 | 57.95 | 5.21% | 5 |
| Jul 31, 2026 | 54.39 | 55.08 | 54.39 | 55.08 | 55.08 | 1.79% | 3 |
| Jul 30, 2026 | 53.91 | 54.11 | 53.91 | 54.11 | 54.11 | -5.15% | 1,001 |
| Jul 29, 2026 | 57.09 | 58.70 | 57.05 | 57.05 | 57.05 | 2.08% | 5,076 |