ZoomInfo Technologies Inc. (BVMF:Z2IT34)
Brazil · Delayed Price · Currency is BRL 2.740
+0.110 (4.18%)
At close: Aug 10, 2026
BVMF:Z2IT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.65 | 2.69 | 2.59 | 2.63 | 2.63 | - | 4,528 |
| Aug 6, 2026 | 2.40 | 2.63 | 2.40 | 2.63 | 2.63 | 10.97% | 4,095 |
| Aug 5, 2026 | 2.32 | 2.40 | 2.32 | 2.37 | 2.37 | 2.60% | 819 |
| Aug 4, 2026 | 2.30 | 2.31 | 2.25 | 2.31 | 2.31 | 1.76% | 8,425 |
| Aug 3, 2026 | 2.08 | 2.28 | 2.08 | 2.27 | 2.27 | 9.13% | 485 |
| Jul 31, 2026 | 2.07 | 2.13 | 2.07 | 2.08 | 2.08 | -0.48% | 2,457 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | -4.13% | 21,328 |
| Jul 29, 2026 | 2.11 | 2.25 | 2.11 | 2.18 | 2.18 | 4.31% | 8,528 |
| Jul 28, 2026 | 1.99 | 2.10 | 1.99 | 2.09 | 2.09 | 5.03% | 7,050 |
| Jul 27, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 6.99% | 2,523 |
| Jul 24, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | 3.91% | 4,323 |
| Jul 23, 2026 | 1.83 | 1.83 | 1.74 | 1.79 | 1.79 | -2.19% | 3,109 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -5.18% | 2,205 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -3.50% | 3,890 |
| Jul 20, 2026 | 1.98 | 2.05 | 1.97 | 2.00 | 2.00 | 1.52% | 13,060 |
| Jul 17, 2026 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -2.48% | 5,396 |
| Jul 16, 2026 | 1.97 | 2.03 | 1.96 | 2.02 | 2.02 | 3.59% | 4,339 |
| Jul 15, 2026 | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | 2.63% | 10,206 |
| Jul 14, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -4.04% | 13,831 |
| Jul 13, 2026 | 1.83 | 2.06 | 1.83 | 1.98 | 1.98 | 8.20% | 17,215 |
| Jul 10, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -1.08% | 3,121 |
| Jul 9, 2026 | 1.86 | 1.92 | 1.85 | 1.85 | 1.85 | -0.54% | 2,116 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -5.58% | 3,219 |
| Jul 7, 2026 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 2.07% | 3,105 |
| Jul 6, 2026 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -3.02% | 2,650 |
| Jul 3, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 1.02% | 174 |
| Jul 2, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 4.23% | 45 |
| Jul 1, 2026 | 1.86 | 1.96 | 1.86 | 1.89 | 1.89 | 1.07% | 6,510 |
| Jun 30, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 3,712 |
| Jun 29, 2026 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 2.16% | 6,417 |
| Jun 26, 2026 | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | 8.19% | 12,726 |
| Jun 25, 2026 | 1.86 | 1.86 | 1.71 | 1.71 | 1.71 | -7.07% | 4,405 |
| Jun 24, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.95% | 4,306 |
| Jun 23, 2026 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 6.63% | 3,931 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -10.75% | 4,475 |
| Jun 19, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 6 |
| Jun 18, 2026 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 8.77% | 73 |
| Jun 17, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -3.39% | 4,265 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.75% | 2,112 |
| Jun 15, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 2,163 |
| Jun 12, 2026 | 1.72 | 1.79 | 1.68 | 1.79 | 1.79 | 4.07% | 2,672 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 551 |
| Jun 10, 2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | - | 4,386 |
| Jun 9, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -5.82% | 1,639 |
| Jun 8, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -1.56% | 25 |
| Jun 5, 2026 | 1.96 | 1.97 | 1.86 | 1.92 | 1.92 | -2.04% | 2,145 |
| Jun 3, 2026 | 2.22 | 2.22 | 1.96 | 1.96 | 1.96 | -11.71% | 5,570 |
| Jun 2, 2026 | 2.48 | 2.48 | 2.10 | 2.22 | 2.22 | -9.39% | 3,922 |
| Jun 1, 2026 | 2.26 | 2.45 | 2.26 | 2.45 | 2.45 | 16.67% | 19,658 |
| May 29, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 2.94% | 2,139 |