Ziff Davis, Inc. (BVMF:Z2DV34)
Brazil · Delayed Price · Currency is BRL 19.13
-1.09 (-5.39%)
Last updated: Nov 6, 2026, 11:44 AM GMT-3
BVMF:Z2DV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -5.11% | 400 |
| Nov 5, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.60% | 2 |
| Nov 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.82% | 20 |
| Oct 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% | 1,200 |
| Oct 27, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 4.25% | 1 |
| Oct 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 5 |
| Oct 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 40 |
| Oct 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | 40 |
| Oct 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.91% | 20 |
| Sep 28, 2026 | 19.55 | 19.56 | 19.55 | 19.56 | 19.56 | -0.36% | 1,550 |
| Sep 22, 2026 | 19.69 | 19.69 | 19.63 | 19.63 | 19.63 | -0.30% | 805 |
| Sep 21, 2026 | 19.66 | 19.69 | 19.66 | 19.69 | 19.69 | 0.15% | 9 |
| Sep 18, 2026 | 20.38 | 20.38 | 19.66 | 19.66 | 19.66 | -4.00% | 7 |
| Sep 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 5.30% | 3 |
| Sep 14, 2026 | 19.75 | 19.75 | 19.45 | 19.45 | 19.45 | 3.13% | 3,172 |
| Sep 8, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | 70 |
| Sep 1, 2026 | 18.84 | 18.86 | 18.84 | 18.86 | 18.86 | -0.79% | 70 |
| Aug 31, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 5 |
| Aug 25, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 5 |
| Aug 24, 2026 | 19.28 | 19.28 | 19.01 | 19.01 | 19.01 | -0.37% | 991 |
| Aug 18, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.92% | 80 |
| Aug 11, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.60% | 170 |
| Aug 3, 2026 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | 1.28% | 710 |
| Jul 28, 2026 | 17.98 | 18.02 | 17.98 | 18.02 | 18.02 | 1.81% | 100 |
| Jul 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1 |
| Jul 21, 2026 | 17.66 | 17.70 | 17.66 | 17.70 | 17.70 | -0.90% | 3,220 |
| Jul 13, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.08% | 210 |
| Jul 7, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 10 |
| Jul 6, 2026 | 18.09 | 18.24 | 18.09 | 18.24 | 18.24 | 0.83% | 55 |
| Jul 1, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% | 1 |
| Jun 30, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 3.45% | 4 |
| Jun 26, 2026 | 17.37 | 17.38 | 17.37 | 17.38 | 17.38 | 10.98% | 1,850 |
| Jun 22, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 10 |
| Jun 16, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 1 |
| Jun 15, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.90% | 60 |
| Jun 11, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -4.79% | 5 |
| Jun 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.12% | 2 |
| Jun 8, 2026 | 15.75 | 16.12 | 15.75 | 16.12 | 16.12 | 4.27% | 756 |