Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
851.209 |
0,00%
|
58,89
|
58,63
|
59,375
|
59,10
|
| 17/07/2024 |
851.209 |
-0,10%
|
58,89
|
58,63
|
59,375
|
59,10
|
| 16/07/2024 |
884.913 |
1,43%
|
58,25
|
58,16
|
59,19
|
59,16
|
| 15/07/2024 |
871.297 |
1,29%
|
57,64
|
57,48
|
59,03
|
58,325
|
| 12/07/2024 |
1.217.766 |
1,73%
|
56,53
|
56,50
|
57,73
|
57,58
|
| 11/07/2024 |
1.126.433 |
1,07%
|
56,15
|
56,15
|
57,38
|
56,60
|
| 10/07/2024 |
1.313.814 |
-1,55%
|
56,70
|
55,79
|
57,025
|
56,00
|
| 09/07/2024 |
1.548.401 |
-0,91%
|
57,15
|
56,74
|
57,65
|
56,88
|
| 08/07/2024 |
1.183.040 |
-1,48%
|
58,26
|
57,23
|
58,31
|
57,40
|
| 05/07/2024 |
735.446 |
-0,63%
|
58,61
|
58,24
|
58,90
|
58,26
|
| 04/07/2024 |
544.590 |
0,00%
|
58,27
|
58,19
|
58,77
|
58,63
|
| 03/07/2024 |
544.590 |
0,50%
|
58,27
|
58,19
|
58,77
|
58,63
|
| 02/07/2024 |
714.274 |
-1,47%
|
59,34
|
58,295
|
59,855
|
58,34
|
| 01/07/2024 |
611.375 |
0,03%
|
59,10
|
58,85
|
59,40
|
59,21
|
| 28/06/2024 |
2.020.479 |
1,23%
|
58,67
|
58,62
|
59,66
|
59,19
|
| 27/06/2024 |
1.748.810 |
1,62%
|
57,41
|
56,985
|
58,50
|
58,47
|
| 26/06/2024 |
1.092.924 |
-0,43%
|
57,79
|
57,28
|
57,95
|
57,54
|
| 25/06/2024 |
1.125.357 |
-0,04%
|
57,71
|
57,40
|
58,30
|
57,79
|
| 24/06/2024 |
1.172.929 |
-1,82%
|
58,61
|
57,45
|
58,90
|
57,81
|
| 21/06/2024 |
5.807.715 |
0,98%
|
58,03
|
57,77
|
59,19
|
58,88
|
| 20/06/2024 |
1.887.271 |
3,74%
|
56,12
|
55,65
|
58,36
|
58,31
|
| 19/06/2024 |
1.137.096 |
0,00%
|
57,13
|
56,09
|
57,31
|
56,21
|
| 18/06/2024 |
1.137.096 |
-2,65%
|
57,13
|
56,09
|
57,31
|
56,21
|
| 17/06/2024 |
2.217.050 |
-1,20%
|
57,40
|
56,41
|
57,57
|
57,05
|
| 14/06/2024 |
1.791.904 |
-0,35%
|
57,93
|
57,33
|
58,16
|
57,74
|
| 13/06/2024 |
3.052.645 |
-4,18%
|
60,25
|
57,96
|
60,49
|
57,9892
|
| 12/06/2024 |
2.660.972 |
-3,74%
|
63,49
|
60,35
|
63,50
|
60,50
|
| 11/06/2024 |
1.257.143 |
-0,18%
|
62,99
|
61,71
|
63,18
|
62,85
|
| 10/06/2024 |
1.550.217 |
0,19%
|
62,42
|
62,42
|
63,32
|
62,96
|
| 07/06/2024 |
1.652.482 |
-0,60%
|
62,78
|
62,58
|
63,435
|
62,73
|
| 06/06/2024 |
2.133.919 |
1,51%
|
62,00
|
61,97
|
63,78
|
63,03
|
| 05/06/2024 |
1.739.032 |
0,91%
|
61,60
|
61,625
|
62,45
|
62,09
|
| 04/06/2024 |
1.441.955 |
-0,32%
|
61,60
|
61,32
|
62,10
|
61,53
|
| 03/06/2024 |
1.932.282 |
0,64%
|
61,80
|
61,47
|
62,48
|
61,73
|
| 31/05/2024 |
1.864.808 |
1,34%
|
61,42
|
60,20
|
61,42
|
61,3384
|
| 30/05/2024 |
1.972.746 |
-1,35%
|
61,42
|
60,11
|
61,52
|
60,53
|
| 29/05/2024 |
1.414.398 |
-1,13%
|
61,42
|
61,22
|
61,89
|
61,36
|
| 28/05/2024 |
1.813.447 |
-1,51%
|
62,96
|
61,705
|
63,04
|
62,06
|
| 27/05/2024 |
879.006 |
0,00%
|
62,17
|
62,17
|
63,45
|
63,01
|
| 24/05/2024 |
879.006 |
-2,13%
|
62,17
|
62,17
|
63,45
|
63,01
|
| 23/05/2024 |
2.131.771 |
-3,04%
|
64,00
|
62,19
|
64,68
|
62,42
|
| 22/05/2024 |
1.899.794 |
0,81%
|
64,00
|
63,55
|
65,17
|
64,38
|
| 21/05/2024 |
5.507.154 |
-0,36%
|
62,81
|
62,61
|
65,40
|
63,86
|
| 20/05/2024 |
3.240.314 |
0,06%
|
64,12
|
63,57
|
64,50
|
64,1994
|
| 17/05/2024 |
1.939.663 |
0,31%
|
63,55
|
63,52
|
64,18
|
64,16
|
| 16/05/2024 |
1.394.423 |
0,24%
|
63,55
|
63,09
|
64,14
|
63,96
|
| 15/05/2024 |
1.497.381 |
0,44%
|
64,15
|
62,77
|
64,17
|
63,81
|
| 14/05/2024 |
1.835.748 |
0,67%
|
63,75
|
63,09
|
64,17
|
63,53
|
| 13/05/2024 |
1.967.104 |
1,84%
|
62,29
|
62,18
|
63,46
|
63,11
|
| 10/05/2024 |
1.518.271 |
1,37%
|
61,28
|
61,20
|
62,08
|
61,97
|
| 09/05/2024 |
1.864.667 |
0,51%
|
61,13
|
61,035
|
62,10
|
61,54
|
| 08/05/2024 |
1.879.429 |
-1,46%
|
61,65
|
61,02
|
63,04
|
61,23
|
| 07/05/2024 |
1.258.932 |
0,52%
|
61,96
|
61,89
|
62,3599
|
62,14
|
| 06/05/2024 |
1.920.269 |
0,00%
|
61,82
|
61,531
|
62,24
|
61,82
|
| 03/05/2024 |
1.832.541 |
-1,56%
|
63,53
|
61,34
|
63,77
|
61,85
|
| 02/05/2024 |
1.433.601 |
1,98%
|
62,30
|
61,80
|
63,18
|
62,83
|
| 01/05/2024 |
1.223.265 |
0,84%
|
60,90
|
60,69
|
62,28
|
61,61
|
| 30/04/2024 |
1.745.880 |
-3,51%
|
62,71
|
60,893
|
62,95
|
61,10
|
| 29/04/2024 |
1.825.386 |
2,13%
|
62,50
|
62,50
|
63,829
|
63,32
|
| 26/04/2024 |
1.816.168 |
1,57%
|
61,44
|
61,26
|
62,05
|
62,00
|
| 25/04/2024 |
1.681.636 |
-0,99%
|
60,45
|
60,33
|
61,16
|
61,04
|
| 24/04/2024 |
1.553.423 |
0,91%
|
60,00
|
60,98
|
62,16
|
62,18
|
| 23/04/2024 |
2.700.703 |
3,49%
|
60,00
|
59,625
|
61,76
|
61,62
|
| 22/04/2024 |
2.148.835 |
0,15%
|
60,00
|
58,88
|
60,07
|
59,54
|
| 19/04/2024 |
1.610.783 |
-0,82%
|
60,00
|
59,075
|
60,2096
|
59,45
|
| 18/04/2024 |
2.888.202 |
1,46%
|
59,28
|
59,64
|
60,75
|
59,94
|
| 17/04/2024 |
1.106.566 |
-0,34%
|
59,28
|
59,01
|
59,79
|
59,08
|
| 16/04/2024 |
1.504.975 |
-1,59%
|
62,40
|
59,275
|
60,28
|
59,28
|
| 15/04/2024 |
2.200.776 |
-2,26%
|
62,40
|
59,76
|
61,7925
|
60,24
|
| 12/04/2024 |
1.485.985 |
-1,42%
|
62,40
|
61,57
|
62,49
|
61,63
|
| 11/04/2024 |
1.196.672 |
0,48%
|
62,40
|
62,02
|
62,82
|
62,52
|
| 10/04/2024 |
1.986.412 |
-2,55%
|
62,40
|
61,55
|
62,84
|
62,22
|
| 09/04/2024 |
1.617.977 |
1,33%
|
62,97
|
62,81
|
64,63
|
63,85
|
| 08/04/2024 |
1.360.460 |
0,11%
|
62,13
|
61,70
|
63,64
|
63,01
|
| 05/04/2024 |
1.278.838 |
-0,54%
|
63,07
|
62,6166
|
63,42
|
62,94
|
| 04/04/2024 |
1.805.749 |
0,10%
|
63,51
|
63,04
|
64,32
|
63,28
|
| 03/04/2024 |
1.765.125 |
-1,18%
|
63,47
|
63,01
|
63,85
|
63,03
|
| 02/04/2024 |
1.978.747 |
-1,47%
|
66,86
|
63,23
|
64,10
|
63,78
|
| 01/04/2024 |
1.694.958 |
-0,98%
|
66,86
|
64,62
|
67,00
|
64,73
|
| 28/03/2024 |
1.569.471 |
-1,74%
|
66,86
|
65,33
|
66,86
|
65,46
|
| 27/03/2024 |
1.145.648 |
0,41%
|
66,61
|
65,93
|
66,96
|
66,62
|
| 26/03/2024 |
1.003.108 |
-0,72%
|
67,00
|
66,19
|
67,3938
|
66,23
|
| 25/03/2024 |
1.498.549 |
1,14%
|
65,85
|
65,35
|
66,9399
|
66,71
|
| 22/03/2024 |
1.068.585 |
-0,87%
|
66,35
|
65,59
|
66,408
|
65,96
|
| 21/03/2024 |
1.208.571 |
-0,48%
|
67,00
|
66,42
|
67,17
|
66,54
|
| 20/03/2024 |
1.079.968 |
0,50%
|
66,66
|
65,97
|
67,26
|
66,86
|
| 19/03/2024 |
1.386.769 |
0,45%
|
65,50
|
65,35
|
66,98
|
66,53
|
| 18/03/2024 |
1.223.925 |
0,41%
|
66,31
|
66,05
|
67,22
|
66,23
|
| 15/03/2024 |
3.587.433 |
-2,01%
|
66,74
|
65,91
|
67,6101
|
65,91
|
| 14/03/2024 |
989.476 |
-1,72%
|
69,74
|
66,87
|
68,88
|
67,26
|
| 13/03/2024 |
1.539.919 |
-0,97%
|
69,74
|
68,34
|
69,95
|
69,20
|
| 12/03/2024 |
1.968.657 |
0,29%
|
70,00
|
69,35
|
70,57
|
69,88
|
| 11/03/2024 |
2.478.643 |
3,75%
|
67,66
|
67,13
|
70,26
|
69,68
|
| 08/03/2024 |
2.138.418 |
0,19%
|
67,66
|
67,15
|
68,2855
|
67,16
|
| 07/03/2024 |
1.273.566 |
0,92%
|
66,55
|
66,55
|
67,46
|
67,03
|
| 06/03/2024 |
1.835.080 |
-0,05%
|
68,73
|
66,31
|
67,78
|
66,46
|
| 05/03/2024 |
3.214.476 |
-4,62%
|
68,73
|
66,06
|
69,08
|
66,49
|
| 04/03/2024 |
3.933.706 |
-1,69%
|
70,91
|
69,49
|
70,91
|
69,71
|
| 01/03/2024 |
2.781.293 |
0,25%
|
70,98
|
70,125
|
71,20
|
70,91
|
| 29/02/2024 |
3.983.981 |
1,57%
|
70,00
|
69,07
|
71,29
|
70,71
|
Por favor leia o