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 >
30/12/2022	1.267.570	-0,25%	66,55	66,36	67,82	67,83
29/12/2022	1.368.085	4,80%	66,28	66,18	68,35	68,50
28/12/2022	1.542.525	-0,89%	65,25	64,77	66,85	64,88
27/12/2022	2.383.348	-1,35%	65,00	63,55	66,18	65,00
23/12/2022	609.093	-0,36%	65,61	65,02	66,66	65,705
22/12/2022	2.660.606	-6,32%	68,37	64,84	68,5816	65,51
21/12/2022	2.401.111	2,00%	68,50	67,88	70,9624	69,93
20/12/2022	2.205.085	-0,13%	68,45	67,92	70,32	69,00
19/12/2022	2.336.526	0,56%	69,41	68,85	70,25	70,25
16/12/2022	3.660.141	-0,36%	69,82	69,57	70,79	69,95
15/12/2022	2.507.647	-4,13%	71,68	69,81	72,29	70,20
14/12/2022	2.733.158	-1,12%	73,65	72,04	75,08	73,22
13/12/2022	2.612.967	1,10%	77,30	73,01	79,35	74,50
12/12/2022	1.818.621	2,20%	70,91	70,11	73,72	73,75
09/12/2022	1.439.132	0,19%	72,33	71,8543	73,74	72,50
08/12/2022	1.849.987	3,05%	70,12	68,88	72,41	72,00
07/12/2022	2.146.059	-2,32%	71,25	69,741	71,44	69,81
06/12/2022	5.749.463	-2,33%	72,79	70,88	73,00	71,40
05/12/2022	6.045.824	-1,78%	74,58	72,54	75,21	72,99
02/12/2022	7.577.424	-3,58%	74,58	73,85	76,36	74,05
01/12/2022	10.288.437	2,45%	75,89	75,8575	81,69	77,43
30/11/2022	10.232.256	6,98%	70,76	69,55	75,42	75,43
29/11/2022	11.276.948	-1,43%	71,66	70,30	72,62	70,57
28/11/2022	13.069.869	-5,07%	74,72	71,30	76,50	71,58
25/11/2022	6.327.515	-1,48%	75,30	74,83	76,99	75,5999
24/11/2022	10.533.047	-1,48%	76,14	74,85	77,26	76,01
23/11/2022	10.533.047	-1,48%	76,14	74,85	77,26	76,01
22/11/2022	35.096.647	-3,94%	81,00	71,90	77,44	77,10
21/11/2022	10.288.271	-1,64%	81,00	79,77	82,5175	80,30
18/11/2022	7.557.864	-1,89%	83,34	80,14	83,46	81,03
17/11/2022	5.049.442	-0,06%	80,68	80,35	83,21	83,45
16/11/2022	5.544.782	-2,40%	86,72	83,13	85,20	84,43
15/11/2022	5.815.072	3,60%	86,72	85,72	89,37	87,39
14/11/2022	1.690.236	-4,24%	86,72	84,21	87,985	84,20
11/11/2022	3.048.215	7,19%	81,46	80,095	89,67	88,00
10/11/2022	2.621.001	14,44%	76,78	76,78	82,35	82,21
09/11/2022	3.268.575	-8,75%	77,53	70,92	77,53	71,86
08/11/2022	2.114.255	-2,02%	78,07	78,01	81,935	78,00
07/11/2022	1.708.321	3,28%	78,07	77,26	80,32	79,565
04/11/2022	1.637.209	-0,58%	77,80	75,835	79,60	77,42
03/11/2022	1.765.536	-0,27%	77,80	77,24	81,23	78,39
02/11/2022	1.993.994	-0,60%	83,17	78,60	84,36	82,3951
01/11/2022	972.699	-0,90%	85,44	82,79	86,31	82,69
31/10/2022	939.896	-1,65%	81,99	82,34	84,575	83,10
28/10/2022	893.701	1,88%	81,99	81,32	84,178	84,16
27/10/2022	1.451.565	-1,13%	83,68	82,47	85,03	82,43
26/10/2022	1.442.850	1,11%	81,54	82,19	85,40	82,63
25/10/2022	1.510.229	3,98%	81,54	81,80	84,13	83,82
24/10/2022	1.399.992	-0,33%	80,40	78,18	80,66	80,71
21/10/2022	1.605.786	1,26%	77,67	77,61	81,10	80,97
20/10/2022	2.222.631	4,43%	77,67	76,63	81,50	79,99
19/10/2022	955.334	-1,46%	77,67	75,60	78,04	77,09
18/10/2022	1.787.327	1,96%	79,53	77,34	80,78	78,19
17/10/2022	1.797.152	5,15%	75,00	74,56	77,43	76,01
14/10/2022	1.453.170	-3,27%	74,29	72,14	76,90	72,29
13/10/2022	2.804.028	0,26%	74,29	71,71	75,42	76,50
12/10/2022	2.095.015	2,05%	74,29	73,40	76,54	75,22
11/10/2022	3.583.382	0,70%	71,75	70,435	74,55	74,42
10/10/2022	2.516.790	-3,75%	76,81	72,29	76,81	73,72
07/10/2022	2.610.257	-1,81%	75,64	75,43	78,3298	76,59
06/10/2022	1.122.848	1,10%	77,37	76,96	79,00	78,37
05/10/2022	1.270.879	0,21%	75,77	74,96	77,87	77,41
04/10/2022	2.578.587	5,00%	75,58	75,58	78,45	77,64
03/10/2022	2.549.574	0,47%	74,46	71,69	74,87	73,939
30/09/2022	1.611.356	2,32%	74,27	73,48	76,23	76,20
29/09/2022	1.470.303	-1,87%	74,27	73,62	75,22	74,475
28/09/2022	1.411.093	1,71%	74,31	74,05	76,225	75,53
27/09/2022	1.914.877	1,02%	74,82	72,96	75,97	74,25
26/09/2022	1.601.582	-1,50%	74,82	73,27	76,86	73,331
23/09/2022	2.037.561	0,42%	74,16	73,3213	74,95	74,85
22/09/2022	2.069.149	-1,90%	75,00	74,37	75,77	74,50
21/09/2022	1.886.099	-0,87%	77,83	75,33	78,83	76,42
20/09/2022	1.971.633	-1,57%	77,51	76,77	78,774	77,09
19/09/2022	1.973.241	-1,16%	78,06	76,76	79,00	77,77
16/09/2022	2.821.146	-1,91%	78,30	77,33	79,23	78,68
15/09/2022	2.606.286	0,78%	78,67	78,28	81,97	80,21
14/09/2022	2.673.577	2,04%	78,86	77,935	80,40	80,47
13/09/2022	2.139.134	-6,32%	79,98	78,62	80,15	78,77
12/09/2022	1.748.299	1,90%	81,59	82,50	84,78	84,19
09/09/2022	2.181.649	2,20%	81,59	81,56	83,70	82,4712
08/09/2022	2.015.443	-0,89%	80,24	79,40	81,465	80,30
07/09/2022	2.590.147	1,25%	80,00	79,34	81,36	81,02
06/09/2022	1.953.662	-0,43%	80,56	79,57	81,07	80,02
05/09/2022	2.506.390	-0,43%	82,01	80,05	83,30	80,79
02/09/2022	2.506.390	-0,43%	82,01	80,05	83,30	80,79
01/09/2022	4.276.736	1,00%	79,29	77,79	81,24	81,20
31/08/2022	2.269.600	-1,50%	83,00	79,345	83,44	80,20
30/08/2022	2.359.880	0,32%	82,00	79,83	82,72	81,26
29/08/2022	2.756.055	-0,50%	80,37	80,20	82,9499	81,00
26/08/2022	2.973.976	-4,25%	84,15	80,28	85,02	82,08
25/08/2022	3.224.816	2,56%	81,53	82,44	85,76	85,75
24/08/2022	6.546.993	2,80%	81,53	80,50	85,07	83,60
23/08/2022	18.420.855	-16,61%	84,28	81,14	87,59	81,26
22/08/2022	3.701.018	-1,93%	98,20	96,48	100,13	97,58
19/08/2022	2.021.946	-3,57%	101,00	98,81	102,15	99,50
18/08/2022	1.935.519	0,33%	101,76	100,64	104,57	102,72
17/08/2022	2.303.133	-4,94%	106,22	102,02	107,35	103,80
16/08/2022	4.325.512	-3,61%	107,57	103,32	109,92	109,14
15/08/2022	1.509.272	3,40%	109,41	108,36	113,7899	113,24
12/08/2022	1.318.742	1,33%	109,41	107,28	110,09	109,50