BiG | O banco que entende os seus valores.

Zoom Video Communications Inc Class A (ZM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
21/10/2025	774.456	2,08%	81,82	81,77	83,95	83,61
20/10/2025	848.078	2,37%	80,48	80,44	82,29	81,91
17/10/2025	729.957	0,23%	79,30	79,155	80,41	80,01
16/10/2025	812.934	0,40%	79,90	79,16	80,62	79,83
15/10/2025	968.562	0,24%	79,78	78,36	80,12	79,51
14/10/2025	845.965	0,19%	78,06	77,76	80,11	79,32
13/10/2025	989.693	-1,38%	80,59	79,11	80,75	79,17
10/10/2025	1.306.928	-2,93%	82,89	79,72	83,00	80,28
09/10/2025	1.120.186	3,57%	80,00	79,97	83,02	82,70
08/10/2025	927.396	0,45%	80,09	79,28	80,21	79,85
07/10/2025	1.029.674	-1,90%	81,20	78,91	81,34	79,49
06/10/2025	938.695	0,09%	81,08	80,05	81,51	81,03
03/10/2025	737.348	-1,56%	82,00	80,91	82,51	80,96
02/10/2025	929.789	1,18%	81,59	81,13	82,64	82,24
01/10/2025	1.569.951	-1,48%	82,40	80,07	83,28	81,28
30/09/2025	1.153.158	-1,32%	83,67	82,08	83,91	82,50
29/09/2025	931.065	-1,08%	84,77	83,43	85,52	83,60
26/09/2025	988.592	0,62%	84,00	83,50	84,87	84,51
25/09/2025	918.755	1,18%	82,98	82,35	84,20	83,99
24/09/2025	851.135	0,52%	82,80	82,59	83,41	83,01
23/09/2025	1.211.534	-1,14%	83,66	82,00	84,02	82,58
22/09/2025	1.252.029	-0,75%	83,77	83,45	85,095	83,53
19/09/2025	3.468.567	-3,07%	86,90	84,04	87,10	84,16
18/09/2025	1.169.860	0,61%	87,00	86,14	87,67	86,83
17/09/2025	1.273.389	1,29%	85,43	85,22	86,74	86,30
16/09/2025	975.266	0,67%	84,58	83,965	85,42	85,20
15/09/2025	791.202	0,77%	83,98	83,88	84,81	84,63
12/09/2025	746.748	-0,91%	84,60	83,83	85,00	83,98
11/09/2025	1.019.040	1,17%	84,10	82,64	85,13	84,75
10/09/2025	1.297.474	-2,16%	85,09	83,53	86,13	83,77
09/09/2025	1.042.724	0,63%	85,33	84,93	86,55	85,62
08/09/2025	1.471.206	1,67%	84,00	83,76	85,41	85,08
05/09/2025	1.002.401	1,08%	83,36	82,68	84,26	83,68
04/09/2025	1.643.757	-0,84%	83,26	81,96	83,74	82,79
03/09/2025	1.053.858	1,90%	82,13	81,97	83,90	83,49
02/09/2025	1.128.819	0,63%	80,03	79,85	81,955	81,935
29/08/2025	1.247.086	0,73%	81,29	81,11	82,02	81,42
28/08/2025	1.041.195	-0,16%	81,14	80,24	81,61	80,83
27/08/2025	1.205.452	2,73%	78,77	78,75	81,17	80,96
26/08/2025	2.186.287	-3,12%	81,31	78,71	81,40	78,81
25/08/2025	2.195.300	-1,36%	83,00	81,04	83,97	81,35
22/08/2025	4.800.842	12,71%	75,72	75,72	83,01	82,47
21/08/2025	2.418.032	1,40%	71,48	71,17	73,50	73,17
20/08/2025	1.849.114	-0,04%	72,11	71,38	72,35	72,16
19/08/2025	1.096.925	-1,97%	74,00	71,99	74,22	72,19
18/08/2025	1.196.378	0,68%	73,02	72,76	73,71	73,64
15/08/2025	1.035.084	1,78%	72,17	72,08	73,36	73,14
14/08/2025	697.554	-0,73%	71,86	71,64	72,355	71,86
13/08/2025	842.413	3,47%	70,59	70,23	72,435	72,39
12/08/2025	1.213.132	0,27%	70,00	69,15	70,25	69,96
11/08/2025	918.893	-2,52%	71,57	69,69	72,13	69,77
08/08/2025	893.230	-0,04%	71,77	71,21	72,00	71,57
07/08/2025	948.356	-2,15%	73,58	70,46	73,66	71,60
06/08/2025	896.250	2,05%	72,25	72,05	73,17	73,17
05/08/2025	840.693	-0,50%	72,32	71,68	72,54	71,70