Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
818.082 |
1,54%
|
71,37
|
71,28
|
72,21
|
72,06
|
| 01/08/2025 |
1.300.746 |
-4,16%
|
73,45
|
70,71
|
73,75
|
70,97
|
| 31/07/2025 |
1.285.505 |
-0,26%
|
74,82
|
73,94
|
75,20
|
74,05
|
| 30/07/2025 |
607.302 |
-0,36%
|
74,38
|
73,745
|
74,71
|
74,24
|
| 29/07/2025 |
684.796 |
-1,17%
|
75,67
|
74,25
|
76,14
|
74,51
|
| 28/07/2025 |
790.182 |
0,76%
|
75,00
|
74,84
|
75,78
|
75,39
|
| 25/07/2025 |
768.998 |
-1,07%
|
75,82
|
74,82
|
75,85
|
74,82
|
| 24/07/2025 |
1.230.316 |
-0,55%
|
76,22
|
75,34
|
76,52
|
75,63
|
| 23/07/2025 |
992.163 |
1,12%
|
75,40
|
74,69
|
76,06
|
76,05
|
| 22/07/2025 |
1.557.763 |
0,98%
|
74,61
|
74,26
|
75,84
|
75,21
|
| 21/07/2025 |
1.259.851 |
-0,49%
|
74,89
|
74,065
|
75,11
|
74,48
|
| 18/07/2025 |
2.451.158 |
0,34%
|
74,87
|
74,14
|
74,87
|
74,85
|
| 17/07/2025 |
1.736.270 |
0,21%
|
74,48
|
74,34
|
75,56
|
74,60
|
| 16/07/2025 |
1.175.068 |
-0,39%
|
75,04
|
73,90
|
75,11
|
74,44
|
| 15/07/2025 |
1.034.393 |
-0,13%
|
74,79
|
74,31
|
75,02
|
74,73
|
| 14/07/2025 |
1.382.328 |
1,95%
|
73,99
|
73,73
|
75,06
|
74,83
|
| 11/07/2025 |
2.223.718 |
-2,20%
|
74,79
|
73,06
|
74,90
|
73,40
|
| 10/07/2025 |
1.472.191 |
-3,01%
|
77,50
|
74,92
|
77,59
|
75,05
|
| 09/07/2025 |
1.101.936 |
-0,05%
|
77,62
|
76,38
|
77,62
|
77,38
|
| 08/07/2025 |
1.146.026 |
0,32%
|
77,58
|
77,03
|
78,47
|
77,42
|
| 07/07/2025 |
1.092.879 |
-1,79%
|
78,64
|
76,84
|
78,82
|
77,17
|
| 04/07/2025 |
2.032.282 |
-0,37%
|
77,60
|
77,41
|
79,825
|
78,58
|
| 03/07/2025 |
1.061.048 |
1,28%
|
77,60
|
77,41
|
79,82
|
78,58
|
| 02/07/2025 |
953.168 |
0,03%
|
77,10
|
76,69
|
77,66
|
77,59
|
| 01/07/2025 |
1.102.688 |
-0,53%
|
77,79
|
76,905
|
78,17
|
77,57
|
| 30/06/2025 |
2.035.948 |
-0,51%
|
78,45
|
77,26
|
78,45
|
77,98
|
| 27/06/2025 |
1.438.937 |
1,85%
|
76,91
|
76,61
|
78,40
|
78,38
|
| 26/06/2025 |
1.267.973 |
0,44%
|
77,00
|
76,44
|
77,69
|
76,96
|
| 25/06/2025 |
1.147.724 |
0,22%
|
76,44
|
75,58
|
76,97
|
76,62
|
| 24/06/2025 |
1.802.638 |
-1,06%
|
77,78
|
76,42
|
78,21
|
76,45
|
| 23/06/2025 |
711.244 |
-0,92%
|
77,73
|
76,87
|
77,75
|
77,27
|
| 20/06/2025 |
1.429.562 |
0,66%
|
77,78
|
77,46
|
78,53
|
77,99
|
| 18/06/2025 |
706.043 |
-0,54%
|
78,01
|
77,12
|
78,53
|
77,48
|
| 17/06/2025 |
621.647 |
0,04%
|
77,50
|
77,50
|
78,415
|
77,90
|
| 16/06/2025 |
629.684 |
1,62%
|
77,01
|
76,62
|
77,87
|
77,87
|
| 13/06/2025 |
853.365 |
-1,01%
|
76,89
|
76,23
|
77,30
|
76,63
|
| 12/06/2025 |
743.411 |
-0,96%
|
78,35
|
77,165
|
78,49
|
77,41
|
| 11/06/2025 |
918.061 |
-1,57%
|
79,28
|
77,97
|
79,65
|
78,16
|
| 10/06/2025 |
850.932 |
-1,06%
|
80,26
|
79,265
|
80,35
|
79,41
|
| 09/06/2025 |
914.186 |
-0,11%
|
80,37
|
79,93
|
80,84
|
80,26
|
| 06/06/2025 |
871.297 |
-1,20%
|
80,85
|
80,055
|
81,32
|
80,35
|
| 05/06/2025 |
623.672 |
0,81%
|
81,16
|
80,86
|
82,45
|
81,33
|
| 04/06/2025 |
723.698 |
-0,37%
|
81,04
|
80,285
|
81,425
|
80,68
|
| 03/06/2025 |
875.850 |
-0,36%
|
81,08
|
79,85
|
81,27
|
80,98
|
| 02/06/2025 |
886.394 |
0,02%
|
81,12
|
80,75
|
82,06
|
81,27
|
