Zoom Video Communications Inc Class A (ZM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	3.995.008	3,39%	69,35	68,85	71,99	71,72
19/05/2023	2.395.444	-0,23%	69,17	68,77	70,1185	69,37
18/05/2023	2.247.051	0,22%	67,83	67,63	69,64	68,00
17/05/2023	2.396.434	2,82%	66,09	64,91	67,94	67,85
16/05/2023	1.746.966	-0,06%	65,86	65,52	66,59	65,99
15/05/2023	2.345.994	3,67%	63,40	63,31	66,05	66,03
12/05/2023	1.526.304	-1,18%	64,41	63,29	64,41	63,69
11/05/2023	1.591.535	0,03%	64,73	63,72	65,03	64,45
10/05/2023	2.215.490	1,37%	64,14	64,05	65,6638	64,43
09/05/2023	2.670.130	1,00%	62,26	62,17	64,55	63,56
08/05/2023	1.536.323	-0,74%	63,45	62,50	63,92	62,93
05/05/2023	2.122.299	1,90%	63,00	62,915	64,08	63,40
04/05/2023	2.595.659	2,30%	60,56	60,56	63,08	62,22
03/05/2023	2.239.333	-0,61%	61,43	60,4788	61,92	60,82
02/05/2023	2.198.041	0,00%	61,37	60,88	62,0181	61,68
01/05/2023	1.785.882	0,41%	61,40	61,05	61,94	61,68
28/04/2023	2.457.849	0,23%	61,29	60,45	61,94	61,43
27/04/2023	2.406.962	0,37%	62,04	61,19	62,41	61,66
26/04/2023	2.445.390	-2,57%	64,16	60,91	64,48	61,43
25/04/2023	2.565.150	-4,18%	65,02	63,025	65,095	63,05
24/04/2023	6.817.315	2,85%	63,91	62,61	67,67	65,80
21/04/2023	2.705.410	-2,62%	65,50	63,77	65,765	63,98
20/04/2023	2.015.796	-3,22%	66,76	65,63	67,43	65,57
19/04/2023	1.880.820	0,79%	66,58	66,38	68,355	67,80
18/04/2023	1.507.279	-0,52%	68,30	67,0501	68,43	67,27
17/04/2023	2.465.695	-2,53%	68,00	67,50	69,19	67,74
14/04/2023	2.084.398	-0,76%	69,57	68,70	70,095	69,65
13/04/2023	1.971.218	3,99%	68,13	67,97	70,89	70,18
12/04/2023	1.901.448	-3,59%	71,07	67,46	71,525	67,49
11/04/2023	2.702.883	-1,64%	68,87	68,25	70,80	70,00
10/04/2023	1.325.948	-2,10%	71,18	69,665	71,3307	70,34
06/04/2023	1.333.901	1,06%	70,66	69,56	72,10	71,85
05/04/2023	2.338.736	-3,45%	73,01	70,15	73,06	71,10
04/04/2023	1.280.447	-0,04%	74,15	72,895	74,41	73,64
03/04/2023	1.515.058	-0,23%	73,14	72,37	73,765	73,67
31/03/2023	2.510.239	2,72%	72,48	72,16	74,325	74,00
30/03/2023	1.785.229	2,04%	71,60	71,22	72,92	72,04
29/03/2023	1.988.200	3,01%	69,72	69,60	71,07	70,60
28/03/2023	1.355.489	-0,04%	68,57	67,35	68,96	68,54
27/03/2023	1.336.545	-0,99%	69,65	67,86	70,18	68,36
24/03/2023	1.106.874	-0,22%	68,25	67,775	69,05	69,04
23/03/2023	1.893.087	0,64%	69,44	68,72	70,73	69,19
22/03/2023	1.832.558	-4,32%	71,72	68,695	72,16	68,75
21/03/2023	1.533.167	2,18%	69,72	69,18	71,89	70,81
20/03/2023	2.036.909	0,16%	68,88	67,40	69,33	69,30
17/03/2023	2.465.644	-1,98%	70,55	68,57	70,60	69,19
16/03/2023	2.925.779	-0,75%	71,33	69,88	72,20	70,50
15/03/2023	2.174.090	2,96%	68,25	68,155	71,20	71,03
14/03/2023	1.479.072	0,47%	70,00	68,19	70,727	68,99
13/03/2023	2.655.049	2,31%	66,31	65,62	69,95	68,67
10/03/2023	3.706.064	-0,74%	66,00	64,51	68,43	67,12
09/03/2023	2.876.021	-2,41%	68,81	67,14	69,71	67,25
08/03/2023	1.826.045	-1,06%	69,70	68,29	70,31	68,91
07/03/2023	1.892.809	-2,40%	71,64	69,47	73,05	69,62
06/03/2023	2.029.337	0,97%	71,23	70,625	73,12	71,50
03/03/2023	2.647.967	0,26%	69,13	68,94	71,405	70,81
02/03/2023	2.367.456	1,52%	69,00	69,00	71,3097	70,68
01/03/2023	3.984.109	-6,69%	74,38	69,3511	75,80	69,60
28/02/2023	8.977.462	1,17%	75,97	72,89	76,97	74,58
27/02/2023	2.936.140	-0,24%	74,90	73,20	75,3709	73,75
24/02/2023	1.887.037	-0,86%	72,39	72,20	74,568	73,93
23/02/2023	1.960.619	1,61%	74,37	72,67	75,0399	74,57
22/02/2023	3.763.727	1,27%	73,09	72,89	74,25	73,39
21/02/2023	1.957.132	-4,80%	74,24	72,27	75,15	72,46
20/02/2023	1.946.492	-2,31%	76,91	74,30	77,10	76,11
17/02/2023	1.946.492	-2,31%	76,91	74,30	77,10	76,11
16/02/2023	2.128.896	-3,54%	78,74	77,56	80,4295	77,91
15/02/2023	1.433.585	3,88%	77,67	76,985	80,80	80,92
14/02/2023	2.109.944	1,86%	75,50	74,25	77,985	77,90
13/02/2023	1.921.914	3,06%	75,10	73,60	76,51	76,48
10/02/2023	2.058.660	-3,27%	75,76	72,87	75,87	74,26
09/02/2023	2.788.739	-3,01%	80,46	76,46	80,66	76,96
08/02/2023	3.207.041	-4,91%	83,53	79,18	84,44	80,50
07/02/2023	7.570.206	9,56%	77,49	76,02	85,11	84,44
06/02/2023	2.084.604	-3,11%	78,07	76,335	79,21	77,07
03/02/2023	2.126.686	-3,98%	79,62	78,74	81,98	79,54
02/02/2023	3.385.980	6,07%	80,11	79,5901	84,41	82,85
01/02/2023	2.006.074	4,00%	75,48	73,90	78,50	78,00
31/01/2023	1.905.243	0,48%	73,50	73,36	75,02	73,85
30/01/2023	4.173.826	-1,34%	73,09	73,08	78,41	73,16
27/01/2023	2.244.429	3,59%	71,04	70,80	74,54	74,15
26/01/2023	1.677.201	2,86%	70,60	69,77	72,37	70,86
25/01/2023	1.844.361	-0,78%	68,00	66,0606	69,355	68,89
24/01/2023	1.439.017	-2,17%	70,90	69,21	71,84	69,43
23/01/2023	1.737.194	2,26%	69,00	68,27	71,51	71,07
20/01/2023	1.935.776	3,91%	67,08	66,685	69,77	69,45
19/01/2023	1.428.988	-0,73%	66,29	66,251	67,86	66,99
18/01/2023	1.888.227	-3,44%	71,00	67,43	71,37	67,47
17/01/2023	2.572.608	0,55%	69,50	67,78	70,20	69,87
16/01/2023	1.505.250	-0,60%	69,00	68,67	70,60	69,49
13/01/2023	1.505.250	-0,60%	69,00	68,67	70,60	69,49
12/01/2023	1.896.107	-0,14%	69,83	67,63	70,00	69,91
11/01/2023	2.082.834	-1,03%	70,98	68,70	71,355	70,13
10/01/2023	1.223.251	1,11%	69,54	69,54	71,24	70,86
09/01/2023	2.169.530	0,82%	69,81	68,575	72,17	70,08
06/01/2023	2.467.972	5,91%	65,97	65,60	69,90	69,50
05/01/2023	1.332.743	-3,00%	66,80	64,94	67,06	65,62
04/01/2023	2.241.588	1,94%	67,62	65,88	68,01	67,95
03/01/2023	1.969.981	-1,59%	69,01	66,161	69,32	66,66
02/01/2023	1.267.570	-0,25%	66,55	66,36	67,82	67,83