TipRanks
Ziff Davis Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (BR:Z2DV34)
:Z2DV34
Brazil Market
Z2DV34
Ziff Davis Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh
RESEARCH TOOLSreports

Ziff Davis Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (Z2DV34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
19.56
19.70
19.48
19.56
19.56
0.00%
0
0.00
Sep 29, 2026
19.56
19.58
19.38
19.56
19.56
0.00%
0
0.00
Sep 28, 2026
19.55
19.56
19.55
19.56
19.56
-0.36%
1,550
10.07
Sep 25, 2026
19.63
19.63
19.42
19.63
19.63
0.00%
0
0.00
Sep 24, 2026
19.63
19.70
19.48
19.63
19.63
0.00%
0
0.00
Sep 23, 2026
19.63
19.63
19.44
19.63
19.63
0.00%
0
0.00
Sep 22, 2026
19.69
19.69
19.63
19.63
19.63
-0.30%
805
4.72
Sep 21, 2026
19.66
19.69
19.66
19.69
19.69
+0.15%
9
0.05
Sep 18, 2026
20.38
20.38
19.66
19.66
19.66
-4.00%
7
0.04
Sep 17, 2026
20.48
20.48
20.48
20.48
20.48
+5.30%
3
0.02
Sep 16, 2026
19.45
20.20
19.45
19.45
19.45
0.00%
0
0.00
Sep 15, 2026
19.45
20.48
19.45
19.45
19.45
0.00%
0
0.00
Sep 14, 2026
19.75
19.75
19.45
19.45
19.45
+3.13%
3,172
26.43
Sep 11, 2026
18.86
19.75
18.86
18.86
18.86
0.00%
0
0.00
Sep 10, 2026
18.86
19.75
18.68
18.86
18.86
0.00%
0
0.00
Sep 09, 2026
18.86
19.75
18.80
18.86
18.86
0.00%
0
0.00
Sep 08, 2026
18.86
18.86
18.86
18.86
18.86
0.00%
70
0.58
Sep 07, 2026
18.86
19.75
18.86
18.86
18.86
0.00%
0
0.00
Sep 04, 2026
18.86
19.75
18.86
18.86
18.86
0.00%
0
0.00
Sep 03, 2026
18.86
19.75
18.86
18.86
18.86
0.00%
0
0.00
Sep 02, 2026
18.86
19.75
18.86
18.86
18.86
0.00%
0
0.00
Sep 01, 2026
18.84
18.86
18.84
18.86
18.86
-0.79%
70
0.53
Aug 31, 2026
19.01
19.01
19.01
19.01
19.01
0.00%
5
0.04
Aug 28, 2026
19.01
19.75
19.01
19.01
19.01
0.00%
0
0.00
Aug 27, 2026
19.01
19.75
19.01
19.01
19.01
0.00%
0
0.00
Aug 26, 2026
19.01
19.75
18.98
19.01
19.01
0.00%
0
0.00
Aug 25, 2026
19.01
19.01
19.01
19.01
19.01
0.00%
5
0.04
Aug 24, 2026
19.28
19.28
19.01
19.01
19.01
-0.37%
991
8.59
Aug 21, 2026
19.08
19.75
19.08
19.08
19.08
0.00%
0
0.00
Aug 20, 2026
19.08
19.75
19.08
19.08
19.08
0.00%
0
0.00
Aug 19, 2026
19.08
19.75
18.96
19.08
19.08
0.00%
0
0.00
Aug 18, 2026
19.08
19.08
19.08
19.08
19.08
+3.92%
80
0.70
Aug 17, 2026
18.36
19.75
18.36
18.36
18.36
0.00%
0
0.00
Aug 14, 2026
18.36
19.75
18.36
18.36
18.36
0.00%
0
0.00
Aug 13, 2026
18.36
19.75
18.36
18.36
18.36
0.00%
0
0.00
Aug 12, 2026
18.36
19.75
18.36
18.36
18.36
0.00%
0
0.00
Aug 11, 2026
18.36
18.36
18.36
18.36
18.36
+0.60%
170
1.53
Aug 10, 2026
18.25
19.75
18.25
18.25
18.25
0.00%
0
0.00
Aug 07, 2026
18.25
19.75
18.25
18.25
18.25
0.00%
0
0.00
Aug 06, 2026
18.25
19.75
17.24
18.25
18.25
0.00%
0
0.00
Aug 05, 2026
18.25
19.75
17.82
18.25
18.25
0.00%
0
0.00
Aug 04, 2026
18.25
19.75
18.25
18.25
18.25
0.00%
0
0.00
Aug 03, 2026
18.26
18.26
18.25
18.25
18.25
+1.28%
710
7.09
Jul 31, 2026
18.02
19.75
17.82
18.02
18.02
0.00%
0
0.00
Jul 30, 2026
18.02
19.75
17.82
18.02
18.02
0.00%
0
0.00
Jul 29, 2026
18.02
19.75
18.02
18.02
18.02
0.00%
0
0.00
Jul 28, 2026
17.98
18.02
17.98
18.02
18.02
+1.81%
100
1.01
Jul 27, 2026
17.70
19.75
17.70
17.70
17.70
0.00%
0
0.00
Jul 24, 2026
17.70
17.70
17.70
17.70
17.70
0.00%
1
<0.01
Jul 23, 2026
17.70
19.75
17.44
17.70
17.70
0.00%
0
0.00
Rows:
50