Zscaler, Inc. (BVMF:Z2SC34)
Brazil · Delayed Price · Currency is BRL 31.95
-0.58 (-1.78%)
At close: Aug 14, 2026
BVMF:Z2SC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 32.86 | 32.86 | 31.95 | 31.95 | 31.95 | -1.78% | 247 |
| Aug 13, 2026 | 31.23 | 32.57 | 31.23 | 32.53 | 32.53 | 6.48% | 9,718 |
| Aug 12, 2026 | 30.35 | 30.55 | 30.35 | 30.55 | 30.55 | -0.26% | 507 |
| Aug 11, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.59% | 328 |
| Aug 10, 2026 | 28.68 | 30.15 | 28.68 | 30.15 | 30.15 | 5.72% | 217 |
| Aug 7, 2026 | 28.50 | 28.52 | 28.41 | 28.52 | 28.52 | 4.24% | 4,959 |
| Aug 6, 2026 | 27.59 | 27.59 | 27.36 | 27.36 | 27.36 | -1.58% | 78 |
| Aug 5, 2026 | 27.40 | 27.81 | 27.40 | 27.80 | 27.80 | -0.57% | 359 |
| Aug 4, 2026 | 26.26 | 27.96 | 26.26 | 27.96 | 27.96 | 6.47% | 615 |
| Aug 3, 2026 | 26.04 | 26.26 | 26.04 | 26.26 | 26.26 | 3.22% | 4,096 |
| Jul 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.05% | 453 |
| Jul 30, 2026 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -5.25% | 7,026 |
| Jul 29, 2026 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 2.45% | 259 |
| Jul 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.03% | 190 |
| Jul 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 4.09% | 817 |
| Jul 24, 2026 | 23.98 | 24.18 | 23.98 | 24.18 | 24.18 | 1.47% | 11,974 |
| Jul 23, 2026 | 23.61 | 23.83 | 23.61 | 23.83 | 23.83 | -0.71% | 1,343 |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.65% | 147 |
| Jul 21, 2026 | 24.97 | 25.29 | 24.97 | 25.17 | 25.17 | -2.14% | 16,532 |
| Jul 20, 2026 | 25.01 | 25.72 | 24.96 | 25.72 | 25.72 | 1.42% | 9,572 |
| Jul 17, 2026 | 25.16 | 25.82 | 25.16 | 25.36 | 25.36 | 1.89% | 2,521 |
| Jul 16, 2026 | 24.89 | 25.46 | 24.89 | 24.89 | 24.89 | - | 14,124 |
| Jul 15, 2026 | 25.75 | 26.13 | 24.89 | 24.89 | 24.89 | -3.34% | 7,321 |
| Jul 14, 2026 | 25.04 | 26.18 | 24.84 | 25.75 | 25.75 | 7.34% | 19,302 |
| Jul 13, 2026 | 23.91 | 24.10 | 23.83 | 23.99 | 23.99 | 0.84% | 727 |
| Jul 10, 2026 | 25.08 | 25.08 | 23.61 | 23.79 | 23.79 | -5.67% | 6,182 |
| Jul 9, 2026 | 25.00 | 25.22 | 24.78 | 25.22 | 25.22 | 1.53% | 1,863 |
| Jul 8, 2026 | 25.33 | 25.33 | 24.52 | 24.84 | 24.84 | -4.90% | 63,150 |
| Jul 7, 2026 | 25.01 | 26.52 | 25.01 | 26.12 | 26.12 | 2.31% | 2,769 |
| Jul 6, 2026 | 25.86 | 25.86 | 25.47 | 25.53 | 25.53 | 0.55% | 2,141 |
| Jul 2, 2026 | 25.39 | 25.65 | 25.39 | 25.39 | 25.39 | -1.01% | 400 |
| Jul 1, 2026 | 25.33 | 25.75 | 25.33 | 25.65 | 25.65 | 5.69% | 3,016 |
| Jun 30, 2026 | 24.07 | 24.36 | 23.96 | 24.27 | 24.27 | 2.66% | 2,596 |
| Jun 29, 2026 | 23.30 | 24.00 | 23.30 | 23.64 | 23.64 | 4.32% | 793 |
| Jun 26, 2026 | 22.12 | 22.66 | 22.12 | 22.66 | 22.66 | 5.30% | 78 |
| Jun 25, 2026 | 21.96 | 21.96 | 21.32 | 21.52 | 21.52 | -3.24% | 61 |
| Jun 24, 2026 | 22.02 | 22.24 | 22.02 | 22.24 | 22.24 | 1.83% | 5,102 |
| Jun 23, 2026 | 21.70 | 22.20 | 21.70 | 21.84 | 21.84 | 3.80% | 1,013 |
| Jun 22, 2026 | 21.06 | 22.04 | 20.80 | 21.04 | 21.04 | -1.31% | 11,683 |
| Jun 18, 2026 | 21.26 | 21.32 | 20.75 | 21.32 | 21.32 | 0.57% | 4,108 |
| Jun 17, 2026 | 21.37 | 21.56 | 21.20 | 21.20 | 21.20 | -2.12% | 2,639 |
| Jun 16, 2026 | 21.92 | 21.92 | 21.05 | 21.66 | 21.66 | -1.19% | 7,252 |
| Jun 15, 2026 | 22.00 | 22.30 | 21.88 | 21.92 | 21.92 | 0.50% | 326 |
| Jun 12, 2026 | 20.97 | 21.84 | 20.60 | 21.81 | 21.81 | 1.92% | 3,259 |
| Jun 11, 2026 | 20.81 | 21.49 | 20.81 | 21.40 | 21.40 | -0.42% | 6,683 |
| Jun 10, 2026 | 21.29 | 22.19 | 21.23 | 21.49 | 21.49 | -0.65% | 2,997 |
| Jun 9, 2026 | 22.37 | 22.37 | 21.49 | 21.63 | 21.63 | -3.35% | 6,343 |
| Jun 8, 2026 | 22.46 | 22.46 | 22.35 | 22.38 | 22.38 | -0.09% | 3,392 |
| Jun 5, 2026 | 22.65 | 22.87 | 22.40 | 22.40 | 22.40 | -1.45% | 5,429 |
| Jun 3, 2026 | 22.74 | 22.82 | 22.73 | 22.73 | 22.73 | -6.35% | 1,502 |