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 > >>
09/10/2023	2.260.658	0,95%	63,90	63,53	66,13	66,10
06/10/2023	2.252.918	1,49%	63,90	63,6824	65,8038	65,48
05/10/2023	2.817.856	-2,71%	68,39	64,15	66,03	64,27
04/10/2023	2.838.142	-2,91%	69,58	65,52	68,87	66,06
03/10/2023	2.188.751	-2,95%	69,93	67,68	70,24	68,04
02/10/2023	1.660.891	0,24%	69,93	69,47	71,375	70,11
29/09/2023	1.907.774	2,99%	69,24	69,24	71,0835	70,37
28/09/2023	1.220.668	1,50%	68,94	66,43	68,57	68,33
27/09/2023	1.810.784	-0,85%	68,94	66,51	68,96	67,72
26/09/2023	1.531.350	-0,51%	68,25	68,24	69,14	68,30
25/09/2023	1.248.792	-0,29%	68,48	68,40	69,16	68,65
22/09/2023	1.719.658	0,79%	68,48	68,40	69,73	68,85
21/09/2023	2.429.443	-1,16%	69,50	67,91	68,89	68,00
20/09/2023	1.734.320	-0,78%	69,50	68,77	70,05	68,80
19/09/2023	1.633.748	-1,83%	70,12	68,64	70,54	69,34
18/09/2023	1.352.585	-0,68%	70,81	69,78	71,11	70,63
15/09/2023	4.616.501	-0,64%	70,03	70,651	72,45	71,11
14/09/2023	2.143.397	2,48%	70,03	70,00	71,88	71,57
13/09/2023	2.200.412	-0,61%	70,69	68,81	70,3501	69,84
12/09/2023	1.664.763	-2,10%	70,69	70,25	71,78	70,27
11/09/2023	2.554.627	-0,39%	71,55	71,13	72,91	71,78
08/09/2023	2.661.314	-2,20%	73,60	71,64	73,80	72,06
07/09/2023	2.489.191	-0,39%	73,00	72,34	74,82	73,71
06/09/2023	2.209.303	0,98%	73,00	72,60	74,08	74,00
05/09/2023	6.273.308	2,18%	70,98	70,72	75,905	73,28
04/09/2023	2.581.790	0,97%	71,90	71,425	72,415	71,72
01/09/2023	2.581.790	0,97%	71,90	71,425	72,415	71,72
31/08/2023	3.900.361	3,44%	68,54	68,79	72,55	71,03
30/08/2023	1.330.964	-0,20%	67,29	67,91	69,2675	68,67
29/08/2023	1.625.654	1,84%	68,23	66,86	68,915	68,81
28/08/2023	1.118.979	-0,19%	68,23	67,195	68,5494	67,57
25/08/2023	1.611.111	1,12%	66,67	66,52	67,96	67,70
24/08/2023	1.948.812	-1,79%	69,18	66,94	69,18	66,95
23/08/2023	5.248.065	3,56%	67,18	63,585	69,54	68,17
22/08/2023	8.011.646	-2,19%	67,18	63,585	67,37	65,80
21/08/2023	3.703.095	2,11%	66,55	66,50	67,94	67,69
18/08/2023	2.159.190	2,28%	64,46	64,33	66,825	66,85
17/08/2023	1.540.397	-0,02%	65,24	65,20	66,34	65,36
16/08/2023	1.273.900	-1,04%	65,73	65,36	66,71	65,375
15/08/2023	1.502.115	-1,78%	67,00	65,95	67,4006	66,35
14/08/2023	1.281.697	1,47%	66,20	65,59	67,53	67,58
11/08/2023	948.672	-1,29%	66,55	66,23	67,25	66,60
10/08/2023	1.161.139	1,35%	67,81	66,99	68,7891	67,45
09/08/2023	1.371.519	-1,48%	67,43	66,1504	67,60	66,55
08/08/2023	2.236.935	-1,62%	67,47	65,52	67,91	67,55
07/08/2023	1.580.262	-0,58%	69,02	67,63	69,19	68,66
04/08/2023	2.002.030	-1,19%	70,30	69,045	70,95	69,061
03/08/2023	1.108.851	0,22%	69,10	69,06	70,62	70,04
02/08/2023	1.828.812	-4,14%	72,93	69,68	71,52	69,89
01/08/2023	1.401.207	-0,48%	72,93	71,87	73,00	73,00
31/07/2023	1.667.233	0,41%	73,17	72,865	74,189	73,38
28/07/2023	1.816.169	0,98%	73,35	72,85	74,53	73,10
27/07/2023	2.436.564	1,70%	68,97	71,99	74,55	72,31
26/07/2023	1.736.166	2,55%	68,97	68,535	71,37	71,10
25/07/2023	1.446.635	-0,26%	69,95	69,28	70,605	69,33
24/07/2023	1.804.875	-2,14%	71,00	69,27	71,60	69,51
21/07/2023	2.928.235	1,76%	70,43	70,04	71,49	71,03
20/07/2023	2.011.099	-4,99%	72,90	69,79	73,32	70,23
19/07/2023	2.519.151	2,23%	72,90	72,69	75,095	73,89
18/07/2023	2.513.789	-0,77%	70,44	71,3093	73,88	72,28
17/07/2023	2.760.063	3,19%	70,44	70,05	73,46	72,84
14/07/2023	2.358.455	-0,91%	71,50	70,19	71,99	70,59
13/07/2023	1.982.518	2,06%	70,29	69,20	71,43	71,24
12/07/2023	1.977.870	0,09%	70,25	68,94	70,95	69,80
11/07/2023	1.877.726	3,14%	64,67	67,67	69,885	69,74
10/07/2023	1.792.222	2,97%	64,67	64,60	67,65	67,62
07/07/2023	1.361.336	1,44%	64,74	64,55	66,22	65,62
06/07/2023	1.977.334	-4,38%	66,37	64,33	66,4343	64,69
05/07/2023	1.474.520	-0,94%	67,82	67,18	68,34	67,65
04/07/2023	1.026.568	0,53%	67,73	67,73	69,315	68,24
03/07/2023	1.026.547	0,22%	67,73	67,73	69,315	68,03
30/06/2023	1.332.581	0,47%	68,53	67,63	68,555	67,92
29/06/2023	1.770.438	-1,06%	68,55	67,15	68,55	67,96
28/06/2023	1.710.894	0,94%	67,97	67,60	69,06	68,69
27/06/2023	2.185.332	2,15%	67,03	66,62	68,34	68,05
26/06/2023	1.620.251	0,00%	66,50	66,41	67,86	66,62
23/06/2023	3.086.676	-1,23%	66,48	65,78	67,4846	66,62
22/06/2023	1.520.423	0,78%	66,59	65,62	67,475	67,45
21/06/2023	2.879.211	-4,99%	70,51	66,85	71,00	67,04
20/06/2023	2.438.545	0,71%	70,12	69,07	71,4744	70,56
19/06/2023	3.167.595	0,17%	70,12	69,01	70,32	70,06
16/06/2023	3.167.595	0,17%	70,12	69,01	70,32	70,06
15/06/2023	1.822.147	2,08%	67,74	67,66	70,35	69,82
14/06/2023	2.436.858	-0,61%	68,43	66,95	69,08	68,40
13/06/2023	2.630.595	-0,49%	69,45	68,42	69,865	68,84
12/06/2023	2.974.390	2,92%	67,14	66,66	70,34	69,10
09/06/2023	2.618.674	0,60%	68,07	66,6027	68,84	67,14
08/06/2023	2.052.183	0,98%	66,50	65,94	67,165	67,15
07/06/2023	3.457.078	-3,60%	69,98	66,065	70,83	67,00
06/06/2023	2.282.775	0,70%	68,44	68,04	69,70	69,50
05/06/2023	5.194.746	2,88%	66,75	65,02	69,68	69,02
02/06/2023	2.374.705	-0,93%	68,76	67,03	69,03	67,20
01/06/2023	2.138.551	1,04%	66,17	66,07	68,73	67,83
31/05/2023	2.934.789	-0,89%	67,00	63,93	67,2592	67,13
30/05/2023	2.934.789	-0,89%	67,00	63,93	67,2592	65,68
29/05/2023	3.481.918	1,77%	65,43	65,15	68,475	66,27
26/05/2023	3.481.918	1,77%	65,43	65,15	68,475	66,27
25/05/2023	3.892.943	3,98%	62,45	61,5601	65,54	65,12
24/05/2023	4.766.028	-4,62%	64,90	62,35	66,45	62,62
23/05/2023	10.407.452	-8,07%	69,00	65,18	69,10	65,65