TipRanks
Go Ultimate55% OFF

Zeta Global Holdings Corp. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh A (Z1TA34) Historical Prices

BR:Z1TA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202690.3690.3684.5190.3690.36+0.00%00.00
Oct 29, 202690.3690.3687.6690.3690.36+0.00%00.00
Oct 28, 202689.4690.3689.4690.3690.36-0.48%1,3661.23
Oct 27, 202690.8090.8090.8090.8090.80-0.19%2,9782.77
Oct 26, 202690.9790.9790.9790.9790.97+8.69%5010.44
Oct 23, 202683.7084.8083.7083.7083.70+0.00%00.00
Oct 22, 202683.2583.7083.2583.7083.70-4.70%1400.12
Oct 21, 202687.0487.8387.0487.8387.83+5.24%90.01
Oct 20, 202683.4684.5683.4683.4683.46+0.00%00.00
Oct 19, 202683.4683.4681.6883.4683.46+0.00%00.00
Oct 16, 202683.4683.4679.8383.4683.46+0.00%00.00
Oct 15, 202683.4683.4683.4683.4683.46-0.52%120.01
Oct 14, 202683.9083.9081.0483.9083.90+0.00%00.00
Oct 13, 202683.9085.8483.9083.9083.90+0.00%00.00
Oct 12, 202683.9083.9082.3283.9083.90+0.00%00.00
Oct 09, 202683.9083.9082.3283.9083.90+0.00%00.00
Oct 08, 202683.9083.9083.9083.9083.90+1.91%4400.30
Oct 07, 202682.3385.1282.3382.3382.33+0.00%00.00
Oct 06, 202682.3382.3382.3382.3382.33-0.13%2870.17
Oct 05, 202682.4482.9882.4482.4482.44+0.00%00.00
Oct 02, 202682.4485.4482.4482.4482.44+0.00%00.00
Oct 01, 202682.4484.7282.4482.4482.44+0.00%00.00
Sep 30, 202682.4482.4482.4482.4482.44+9.26%770.04
Sep 29, 202675.4575.4575.4575.4575.45-0.09%1250.06
Sep 28, 202674.4475.6074.4475.5275.52-0.63%4,3632.22
Sep 25, 202676.0076.4876.0076.0076.00+0.00%00.00
Sep 24, 202676.6676.8276.0076.0076.00-1.35%1,0260.52
Sep 23, 202677.0477.5277.0477.0477.04+0.00%00.00
Sep 22, 202677.5577.5576.8077.0477.04-2.20%5260.27
Sep 21, 202678.7778.7778.7778.7778.77-1.71%2200.11
Sep 18, 202680.1480.1476.5380.1480.14+0.00%00.00
Sep 17, 202680.1480.1478.4080.1480.14+0.00%00.00
Sep 16, 202680.2480.2680.0880.1480.14+3.42%6,0843.07
Sep 15, 202677.4980.1677.4977.4977.49+0.00%00.00
Sep 14, 202678.6378.6377.4977.4977.49-0.63%1,7130.88
Sep 11, 202677.9877.9877.9877.9877.98+0.37%1,7000.88
Sep 10, 202677.6977.6977.6977.6977.69-1.20%2710.14
Sep 09, 202678.6378.6377.6878.6378.63+0.00%00.00
Sep 08, 202678.6379.9276.5678.6378.63-2.77%6,8013.48
Sep 07, 202680.8781.3380.4880.8780.87+0.00%00.00
Sep 04, 202681.3381.3380.4880.8780.87-3.50%850.04
Sep 03, 202681.7483.8081.0483.8083.80+7.23%7,9923.98
Sep 02, 202678.1578.1578.1578.1578.15-4.23%1500.07
Sep 01, 202680.4082.0079.6881.6081.60+1.49%19,44311.20
Aug 31, 202680.0080.4079.6780.4080.40+0.50%6280.34
Aug 28, 202679.0080.0079.0080.0080.00+2.34%510.03
Aug 27, 202675.8878.1775.8578.1778.17+6.19%1040.06
Aug 26, 202673.6173.6173.6173.6173.61+0.20%10.00
Aug 25, 202670.5873.5170.5873.4673.46-0.93%7190.39
Aug 24, 202673.3374.1573.3374.1574.15-0.67%190.01