Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
956.396 |
0,34%
|
91,27
|
90,29
|
92,25
|
91,14
|
| 27/04/2026 |
1.157.069 |
-1,30%
|
91,08
|
89,86
|
92,00
|
90,83
|
| 24/04/2026 |
1.645.627 |
2,24%
|
90,51
|
89,65
|
93,02
|
92,03
|
| 23/04/2026 |
1.151.879 |
-2,08%
|
90,24
|
87,23
|
90,45
|
90,01
|
| 22/04/2026 |
1.267.463 |
1,06%
|
92,26
|
89,54
|
93,49
|
91,92
|
| 21/04/2026 |
1.665.546 |
0,44%
|
92,75
|
90,69
|
94,49
|
90,96
|
| 20/04/2026 |
1.141.238 |
2,89%
|
89,08
|
88,12
|
90,69
|
90,56
|
| 17/04/2026 |
1.429.943 |
1,55%
|
88,87
|
87,17
|
89,10
|
88,02
|
| 16/04/2026 |
1.857.389 |
-2,64%
|
90,00
|
86,09
|
90,50
|
86,68
|
| 15/04/2026 |
1.732.557 |
8,05%
|
83,88
|
83,33
|
89,45
|
89,03
|
| 14/04/2026 |
1.249.748 |
-0,48%
|
83,13
|
81,24
|
84,59
|
82,40
|
| 13/04/2026 |
1.411.313 |
4,49%
|
79,86
|
79,25
|
82,86
|
82,80
|
| 10/04/2026 |
1.964.692 |
-5,70%
|
84,01
|
77,04
|
84,01
|
79,24
|
| 09/04/2026 |
1.796.570 |
0,96%
|
83,27
|
82,00
|
84,41
|
84,03
|
| 08/04/2026 |
1.483.431 |
-0,94%
|
85,45
|
82,89
|
86,34
|
83,23
|
| 07/04/2026 |
1.396.656 |
1,62%
|
82,89
|
82,89
|
85,25
|
84,02
|
| 06/04/2026 |
1.055.259 |
0,39%
|
82,03
|
81,27
|
83,02
|
82,68
|
| 02/04/2026 |
1.002.613 |
2,06%
|
80,00
|
79,48
|
82,40
|
82,36
|
| 01/04/2026 |
1.224.448 |
0,39%
|
80,90
|
79,00
|
81,37
|
80,70
|
| 31/03/2026 |
1.924.543 |
2,17%
|
78,59
|
78,04
|
80,54
|
80,39
|
| 30/03/2026 |
1.084.718 |
1,25%
|
77,33
|
77,07
|
79,15
|
78,68
|
| 27/03/2026 |
1.256.870 |
-2,03%
|
79,00
|
77,22
|
79,00
|
77,71
|
| 26/03/2026 |
1.373.309 |
1,55%
|
78,25
|
78,25
|
81,03
|
79,32
|
| 25/03/2026 |
1.317.695 |
2,80%
|
77,00
|
76,03
|
78,53
|
78,11
|
| 24/03/2026 |
1.260.038 |
-2,53%
|
77,55
|
75,45
|
77,55
|
75,98
|
| 23/03/2026 |
1.135.523 |
1,75%
|
76,84
|
76,10
|
78,64
|
77,95
|
| 20/03/2026 |
2.307.885 |
-0,17%
|
76,54
|
75,00
|
77,51
|
76,61
|
| 19/03/2026 |
939.373 |
0,41%
|
75,67
|
75,40
|
77,00
|
76,74
|
| 18/03/2026 |
1.031.097 |
0,58%
|
75,33
|
75,33
|
77,17
|
76,43
|
| 17/03/2026 |
854.251 |
1,37%
|
75,21
|
75,01
|
77,15
|
75,99
|
| 16/03/2026 |
1.033.013 |
1,16%
|
74,58
|
74,52
|
75,92
|
74,96
|
| 13/03/2026 |
1.088.404 |
-1,12%
|
74,94
|
73,65
|
75,60
|
74,10
|
| 12/03/2026 |
1.166.488 |
-1,46%
|
75,81
|
74,86
|
77,38
|
74,94
|
| 11/03/2026 |
1.224.913 |
-0,43%
|
76,38
|
74,91
|
77,91
|
76,05
|
| 10/03/2026 |
1.293.824 |
-0,88%
|
78,24
|
74,85
|
78,24
|
76,38
|
| 09/03/2026 |
1.162.155 |
-0,57%
|
76,48
|
75,86
|
77,51
|
77,06
|
| 06/03/2026 |
1.772.861 |
0,22%
|
76,49
|
75,88
|
77,78
|
77,50
|
| 05/03/2026 |
1.974.193 |
-0,88%
|
77,71
|
77,01
|
79,35
|
77,33
|
| 04/03/2026 |
2.458.590 |
6,15%
|
73,50
|
73,50
|
78,43
|
78,02
|
| 03/03/2026 |
1.673.896 |
1,07%
|
70,89
|
70,86
|
74,64
|
73,50
|
| 02/03/2026 |
1.906.276 |
-1,65%
|
72,98
|
71,75
|
74,24
|
72,72
|
| 27/02/2026 |
3.131.959 |
-2,12%
|
74,00
|
72,69
|
75,06
|
73,94
|
| 26/02/2026 |
4.719.453 |
-11,58%
|
79,00
|
72,93
|
80,06
|
75,54
|
| 25/02/2026 |
2.394.030 |
-2,38%
|
86,60
|
84,50
|
87,16
|
85,43
|
| 24/02/2026 |
1.337.905 |
1,68%
|
86,00
|
85,94
|
90,50
|
87,51
|
| 23/02/2026 |
1.978.759 |
-4,68%
|
88,52
|
82,79
|
88,55
|
86,06
|
| 20/02/2026 |
1.196.902 |
-0,74%
|
90,44
|
89,64
|
93,05
|
90,29
|
| 19/02/2026 |
1.036.925 |
-0,18%
|
91,49
|
90,51
|
92,65
|
90,96
|
| 18/02/2026 |
1.124.075 |
2,79%
|
88,82
|
88,11
|
91,53
|
91,12
|
| 17/02/2026 |
1.093.598 |
-4,27%
|
91,74
|
88,20
|
93,21
|
88,65
|
| 13/02/2026 |
989.730 |
0,39%
|
92,30
|
89,99
|
92,91
|
92,60
|
| 12/02/2026 |
1.718.278 |
0,10%
|
91,30
|
89,44
|
93,59
|
92,24
|
| 11/02/2026 |
1.482.888 |
-2,99%
|
94,50
|
88,635
|
95,10
|
92,15
|
| 10/02/2026 |
1.282.074 |
-0,42%
|
95,57
|
94,43
|
96,52
|
94,99
|
| 09/02/2026 |
1.364.396 |
3,46%
|
91,56
|
90,50
|
95,50
|
95,39
|
| 06/02/2026 |
1.402.578 |
3,50%
|
89,86
|
88,135
|
92,28
|
92,20
|
| 05/02/2026 |
1.659.352 |
-1,93%
|
93,30
|
88,735
|
93,64
|
89,08
|
| 04/02/2026 |
2.130.810 |
2,37%
|
87,49
|
87,48
|
92,03
|
90,83
|
| 03/02/2026 |
1.794.576 |
-4,45%
|
92,17
|
87,92
|
93,31
|
88,73
|
| 02/02/2026 |
1.437.364 |
0,83%
|
91,69
|
90,38
|
94,24
|
92,865
|
| 30/01/2026 |
1.323.127 |
-0,52%
|
91,66
|
91,20
|
94,00
|
92,10
|
| 29/01/2026 |
1.435.175 |
-3,78%
|
94,27
|
89,77
|
94,96
|
92,58
|
| 28/01/2026 |
1.337.523 |
1,88%
|
94,94
|
94,19
|
97,56
|
96,22
|
| 27/01/2026 |
1.749.494 |
-1,07%
|
96,75
|
93,20
|
97,07
|
94,44
|
| 26/01/2026 |
3.058.856 |
11,28%
|
86,66
|
86,61
|
95,80
|
95,46
|
| 23/01/2026 |
882.336 |
1,33%
|
84,75
|
84,63
|
85,92
|
85,78
|
| 22/01/2026 |
1.253.312 |
4,27%
|
82,00
|
81,87
|
84,90
|
84,65
|
| 21/01/2026 |
1.053.336 |
-0,17%
|
81,38
|
80,025
|
82,17
|
81,18
|
| 20/01/2026 |
900.144 |
0,44%
|
80,00
|
80,00
|
81,36
|
81,32
|
| 16/01/2026 |
832.922 |
-0,69%
|
81,66
|
80,58
|
82,16
|
80,96
|
| 15/01/2026 |
850.859 |
-1,50%
|
82,56
|
81,46
|
83,09
|
81,52
|
| 14/01/2026 |
791.011 |
-0,52%
|
83,13
|
82,725
|
84,585
|
82,76
|
| 13/01/2026 |
1.159.285 |
-4,10%
|
86,85
|
82,56
|
86,87
|
83,19
|
| 12/01/2026 |
1.027.791 |
1,84%
|
87,38
|
85,70
|
87,92
|
86,75
|
| 09/01/2026 |
771.113 |
-0,55%
|
85,79
|
84,95
|
87,05
|
85,18
|
| 08/01/2026 |
874.674 |
-1,13%
|
86,22
|
84,72
|
86,56
|
85,65
|
| 07/01/2026 |
1.182.613 |
1,01%
|
86,06
|
84,36
|
86,86
|
86,63
|
| 06/01/2026 |
1.104.947 |
-0,89%
|
86,18
|
85,15
|
87,13
|
85,76
|
| 20/11/2025 |
916.252 |
-2,84%
|
81,75
|
78,17
|
81,96
|
78,42
|
| 19/11/2025 |
784.290 |
-0,74%
|
81,13
|
80,34
|
81,19
|
80,71
|
| 18/11/2025 |
864.792 |
-0,67%
|
81,63
|
80,56
|
82,00
|
81,31
|
| 17/11/2025 |
871.156 |
-2,80%
|
83,57
|
80,99
|
84,20
|
81,86
|
| 14/11/2025 |
927.289 |
0,21%
|
82,85
|
82,63
|
84,87
|
84,22
|
| 13/11/2025 |
708.165 |
-0,78%
|
84,36
|
83,33
|
85,32
|
84,04
|
| 12/11/2025 |
979.591 |
0,13%
|
84,90
|
84,51
|
85,47
|
84,70
|
| 11/11/2025 |
1.002.812 |
1,72%
|
84,68
|
84,04
|
85,74
|
84,59
|
| 10/11/2025 |
789.928 |
1,80%
|
81,86
|
81,86
|
83,66
|
83,16
|
| 07/11/2025 |
813.260 |
-0,64%
|
81,63
|
80,85
|
82,12
|
81,69
|
| 06/11/2025 |
863.902 |
-1,62%
|
83,45
|
81,67
|
83,99
|
82,22
|
| 05/11/2025 |
767.648 |
-0,31%
|
84,10
|
82,85
|
84,625
|
83,57
|
| 04/11/2025 |
888.935 |
-2,84%
|
85,00
|
83,175
|
85,50
|
83,83
|
| 03/11/2025 |
1.070.429 |
-1,09%
|
87,40
|
85,26
|
88,69
|
86,28
|
| 31/10/2025 |
1.337.741 |
3,43%
|
84,42
|
84,42
|
87,39
|
87,23
|
| 30/10/2025 |
791.392 |
1,22%
|
82,78
|
82,77
|
85,46
|
84,34
|
| 29/10/2025 |
776.685 |
-1,85%
|
84,37
|
82,87
|
84,37
|
83,32
|
| 28/10/2025 |
847.012 |
-0,33%
|
85,00
|
84,37
|
85,97
|
84,89
|
| 27/10/2025 |
1.070.886 |
1,06%
|
86,62
|
85,16
|
86,62
|
85,17
|
| 24/10/2025 |
931.036 |
1,80%
|
83,37
|
83,35
|
85,28
|
84,28
|
| 23/10/2025 |
1.037.079 |
0,95%
|
82,00
|
82,00
|
83,62
|
82,79
|
| 22/10/2025 |
701.627 |
-1,91%
|
83,22
|
81,86
|
83,50
|
82,01
|
