Zoom Video Communications Inc Class A (ZM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.192.178	2,13%	67,73	67,658	70,60	69,62
27/02/2024	12.570.601	7,75%	67,15	65,06	69,48	68,01
26/02/2024	5.216.934	-0,46%	63,65	62,945	64,32	63,11
23/02/2024	2.010.370	2,06%	62,50	62,30	63,465	63,40
22/02/2024	2.288.477	1,26%	61,93	60,94	62,18	62,12
21/02/2024	1.944.360	0,05%	60,42	60,15	61,41	61,35
20/02/2024	2.544.382	-1,29%	63,38	60,475	61,92	61,32
19/02/2024	1.279.618	0,00%	63,38	62,08	63,67	62,12
16/02/2024	1.279.618	-3,15%	63,38	62,08	63,67	62,12
15/02/2024	1.271.330	-0,16%	64,35	63,75	64,73	64,04
14/02/2024	1.205.056	0,03%	64,34	63,51	64,48	63,68
13/02/2024	1.996.959	-1,27%	63,00	62,81	64,05	63,66
12/02/2024	2.102.528	-1,86%	64,21	64,45	66,145	64,48
09/02/2024	2.986.609	2,82%	64,21	64,01	66,50	65,70
08/02/2024	2.061.467	0,03%	64,18	63,07	64,07	63,90
07/02/2024	1.951.128	0,44%	64,18	63,06	64,25	63,88
06/02/2024	1.896.695	-0,14%	63,53	63,21	64,14	63,60
05/02/2024	1.686.648	-0,90%	63,93	63,39	64,01	63,69
02/02/2024	2.694.938	-0,89%	64,28	63,37	64,79	64,27
01/02/2024	2.606.009	0,37%	66,25	64,1351	65,65	64,85
31/01/2024	2.524.060	-3,83%	66,25	64,575	66,319	64,609
30/01/2024	1.466.508	-2,54%	68,33	67,145	68,78	67,18
29/01/2024	1.767.127	1,76%	67,59	67,59	69,10	68,93
26/01/2024	1.433.714	0,48%	67,33	67,22	68,74	67,74
25/01/2024	1.845.855	-2,45%	69,50	67,185	69,50	67,35
24/01/2024	1.410.299	-0,85%	70,42	68,924	70,60	69,04
23/01/2024	1.262.133	0,06%	69,53	69,11	69,875	69,63
22/01/2024	1.548.835	0,80%	69,53	69,0525	70,65	69,59
19/01/2024	1.265.214	2,56%	67,66	67,11	69,04	69,04
18/01/2024	1.505.227	-0,93%	69,88	66,4675	67,96	67,32
17/01/2024	1.374.329	-1,66%	69,88	66,405	68,17	67,95
16/01/2024	2.421.647	-1,93%	69,88	68,18	70,40	69,10
15/01/2024	2.546.997	4,26%	68,69	68,69	71,50	71,42
12/01/2024	2.546.997	4,26%	68,69	68,69	71,50	71,42
11/01/2024	2.104.381	0,47%	68,25	66,97	68,6831	68,50
10/01/2024	1.061.555	-0,19%	68,25	67,58	68,29	68,18
09/01/2024	1.117.952	-0,12%	67,46	67,27	68,9299	68,31
08/01/2024	1.554.417	1,87%	66,98	66,78	68,95	68,21
05/01/2024	1.130.531	0,09%	66,53	66,47	68,03	66,96
04/01/2024	1.212.443	-0,40%	72,98	66,435	67,54	66,90
03/01/2024	1.394.060	-2,86%	72,98	67,115	68,44	67,17
02/01/2024	1.374.673	-3,84%	72,98	69,01	71,4472	69,15
29/12/2023	1.464.409	-1,61%	72,98	71,81	73,58	71,91
28/12/2023	1.513.617	-0,87%	73,77	72,92	74,00	73,09
27/12/2023	1.381.515	-0,65%	74,30	73,16	74,7699	73,73
26/12/2023	1.954.951	2,36%	72,61	72,3701	74,79	74,21
22/12/2023	1.516.214	0,83%	72,00	71,695	72,84	72,50
21/12/2023	2.648.654	2,35%	70,58	70,275	72,04	71,50
20/12/2023	2.424.432	-3,54%	71,33	69,85	71,78	69,86
19/12/2023	1.977.018	1,56%	71,57	71,455	72,79	72,47
18/12/2023	1.566.279	-0,29%	70,86	70,8265	72,64	71,36
15/12/2023	12.348.235	-0,79%	72,25	71,00	72,4599	71,57
14/12/2023	3.707.825	1,29%	72,12	71,51	73,94	72,14
13/12/2023	2.547.996	-0,08%	71,98	68,85	71,33	71,22
12/12/2023	3.018.388	-1,79%	71,98	71,09	72,17	71,28
11/12/2023	4.127.750	-0,66%	71,90	70,95	73,7299	72,58
08/12/2023	2.780.650	1,57%	71,70	71,09	73,96	73,06
07/12/2023	2.991.588	1,40%	69,50	70,64	72,04	71,93
06/12/2023	2.869.163	3,23%	69,50	68,75	71,44	70,94
05/12/2023	2.528.565	0,82%	69,80	67,09	69,26	68,72
04/12/2023	4.773.008	-3,12%	69,80	65,63	70,20	68,10
01/12/2023	2.223.701	3,63%	68,39	67,605	70,449	70,29
30/11/2023	2.740.012	-0,18%	68,39	67,25	68,68	67,83
29/11/2023	2.405.787	0,62%	68,43	67,87	69,08	67,95
28/11/2023	3.684.534	3,23%	65,29	64,92	67,64	67,67
27/11/2023	2.510.025	1,58%	64,39	64,06	65,7273	65,55
24/11/2023	1.174.788	0,42%	66,05	63,82	64,98	64,10
23/11/2023	3.243.463	-3,20%	66,05	63,7699	66,53	63,83
22/11/2023	3.224.658	-3,12%	66,05	63,7699	66,53	63,88
21/11/2023	9.318.227	-0,64%	63,60	61,83	66,5499	65,58
20/11/2023	4.935.632	2,78%	64,59	64,48	66,055	65,90
17/11/2023	2.767.854	1,20%	64,43	63,57	64,76	64,16
16/11/2023	1.605.008	-0,53%	63,29	63,0956	63,98	63,40
15/11/2023	2.483.187	1,55%	63,16	63,15	65,40	63,74
14/11/2023	2.394.003	2,00%	63,00	62,07	64,015	62,77
13/11/2023	1.499.188	-0,84%	61,96	61,32	62,425	61,54
10/11/2023	1.832.255	2,33%	61,98	60,28	62,23	62,06
09/11/2023	1.850.978	-1,91%	62,42	60,62	62,69	60,65
08/11/2023	1.411.482	-1,37%	62,42	61,50	62,69	61,83
07/11/2023	1.617.078	1,41%	62,46	62,00	63,2097	62,69
06/11/2023	2.129.070	-1,86%	63,06	61,23	63,31	61,82
03/11/2023	2.098.604	2,79%	61,00	61,755	63,315	62,99
02/11/2023	1.999.452	2,08%	60,00	60,3525	61,70	61,28
01/11/2023	1.415.646	0,08%	60,00	59,3501	60,31	60,03
31/10/2023	1.210.263	-0,03%	59,87	59,49	60,43	59,98
30/10/2023	1.408.181	1,20%	59,96	59,039	60,52	60,00
27/10/2023	517.823	-0,25%	59,96	59,00	60,1441	59,35
26/10/2023	1.670.652	-1,46%	60,45	58,88	60,97	59,47
25/10/2023	2.046.348	-2,88%	61,41	60,27	61,78	60,35
24/10/2023	1.495.673	1,65%	61,10	60,90	62,865	62,14
23/10/2023	1.423.014	-0,94%	61,10	60,90	62,04	61,13
20/10/2023	1.698.298	-1,04%	62,42	61,41	62,65	61,71
19/10/2023	1.094.894	-0,95%	63,43	62,1291	63,9675	62,37
18/10/2023	1.288.559	-1,36%	63,32	62,79	63,81	62,97
17/10/2023	2.137.592	1,05%	62,68	62,68	64,92	63,84
16/10/2023	1.560.456	0,69%	63,42	62,44	63,59	63,18
13/10/2023	1.944.915	-1,21%	63,42	62,145	63,70	62,70
12/10/2023	2.132.951	-2,08%	64,93	62,68	64,93	63,47
11/10/2023	2.191.385	-3,66%	67,43	64,78	67,59	64,82
10/10/2023	1.552.604	1,79%	66,00	65,858	67,89	67,28