Skip to main content
logo
Zscaler, Inc. (BVMF:Z2SC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.74
-1.65 (-5.43%)
Last updated: Sep 4, 2026, 3:45 PM GMT-3

BVMF:Z2SC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202629.2829.2828.7028.8428.84-5.10%29,948
Sep 3, 202630.0730.6230.0530.3930.392.50%34,411
Sep 2, 202629.3429.6529.3429.6529.65-3.42%22,060
Sep 1, 202630.5730.7030.4230.7030.70-6.43%30,487
Aug 31, 202632.5232.8132.4432.8132.812.21%463
Aug 28, 202632.3932.4932.1032.1032.10-0.59%354
Aug 27, 202630.2732.3730.2732.2932.2910.77%6,896
Aug 26, 202628.8029.2728.8029.1529.150.69%1,704
Aug 25, 202629.4029.4028.8228.9528.95-4.49%12,114
Aug 24, 202630.9030.9030.2730.3130.31-2.82%6,109
Aug 21, 202630.4131.1930.4131.1931.191.83%10,509
Aug 20, 202630.5930.6330.5930.6330.63-4.64%11,316
Aug 19, 202631.6732.1231.6732.1232.12-0.62%10,810
Aug 18, 202632.5832.6932.3232.3232.320.47%16,476
Aug 17, 202632.7532.8631.9832.1732.170.69%15,745
Aug 14, 202632.8632.8631.9531.9531.95-1.78%247
Aug 13, 202631.2332.5731.2332.5332.536.48%9,718
Aug 12, 202630.3530.5530.3530.5530.55-0.26%507
Aug 11, 202630.6330.6330.6330.6330.631.59%328
Aug 10, 202628.6830.1528.6830.1530.155.72%217
Aug 7, 202628.5028.5228.4128.5228.524.24%4,959
Aug 6, 202627.5927.5927.3627.3627.36-1.58%78
Aug 5, 202627.4027.8127.4027.8027.80-0.57%359
Aug 4, 202626.2627.9626.2627.9627.966.47%615
Aug 3, 202626.0426.2626.0426.2626.263.22%4,096
Jul 31, 202625.4425.4425.4425.4425.442.05%453
Jul 30, 202625.0325.0324.9324.9324.93-5.25%7,026
Jul 29, 202626.2926.3126.2926.3126.312.45%259
Jul 28, 202625.6825.6825.6825.6825.682.03%190
Jul 27, 202625.1725.1725.1725.1725.174.09%817
Jul 24, 202623.9824.1823.9824.1824.181.47%11,974
Jul 23, 202623.6123.8323.6123.8323.83-0.71%1,343
Jul 22, 202624.0024.0024.0024.0024.00-4.65%147
Jul 21, 202624.9725.2924.9725.1725.17-2.14%16,532
Jul 20, 202625.0125.7224.9625.7225.721.42%9,572
Jul 17, 202625.1625.8225.1625.3625.361.89%2,521
Jul 16, 202624.8925.4624.8924.8924.89-14,124
Jul 15, 202625.7526.1324.8924.8924.89-3.34%7,321
Jul 14, 202625.0426.1824.8425.7525.757.34%19,302
Jul 13, 202623.9124.1023.8323.9923.990.84%727
Jul 10, 202625.0825.0823.6123.7923.79-5.67%6,182
Jul 9, 202625.0025.2224.7825.2225.221.53%1,863
Jul 8, 202625.3325.3324.5224.8424.84-4.90%63,150
Jul 7, 202625.0126.5225.0126.1226.122.31%2,769
Jul 6, 202625.8625.8625.4725.5325.530.55%2,141
Jul 2, 202625.3925.6525.3925.3925.39-1.01%400
Jul 1, 202625.3325.7525.3325.6525.655.69%3,016
Jun 30, 202624.0724.3623.9624.2724.272.66%2,596
Jun 29, 202623.3024.0023.3023.6423.644.32%793
Jun 26, 202622.1222.6622.1222.6622.665.30%78