Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/01/2025 |
1.011.741 |
-0,68%
|
80,12
|
78,89
|
80,65
|
79,90
|
| 07/01/2025 |
811.217 |
-2,30%
|
83,63
|
80,155
|
84,00
|
80,45
|
| 06/01/2025 |
898.775 |
-0,44%
|
83,17
|
82,00
|
84,19
|
82,34
|
| 03/01/2025 |
612.782 |
1,37%
|
81,43
|
81,40
|
82,76
|
82,70
|
| 02/01/2025 |
679.432 |
-0,04%
|
82,51
|
80,92
|
82,79
|
81,58
|
| 31/12/2024 |
593.952 |
-1,35%
|
83,00
|
81,31
|
83,00
|
81,61
|
| 30/12/2024 |
588.545 |
-1,30%
|
82,78
|
81,61
|
83,21
|
82,73
|
| 27/12/2024 |
649.454 |
-1,90%
|
85,20
|
82,82
|
85,45
|
83,82
|
| 26/12/2024 |
695.618 |
-0,27%
|
85,16
|
84,91
|
86,14
|
85,44
|
| 24/12/2024 |
365.367 |
0,47%
|
85,00
|
84,82
|
86,00
|
85,67
|
| 23/12/2024 |
541.090 |
-0,39%
|
85,25
|
84,43
|
85,72
|
85,27
|
| 20/12/2024 |
2.751.672 |
1,84%
|
83,13
|
82,89
|
86,10
|
85,60
|
| 19/12/2024 |
1.088.878 |
2,44%
|
84,91
|
83,80
|
85,33
|
84,05
|
| 18/12/2024 |
891.132 |
-3,01%
|
84,90
|
81,63
|
85,76
|
82,05
|
| 17/12/2024 |
1.002.683 |
0,95%
|
83,16
|
82,60
|
84,65
|
84,60
|
| 16/12/2024 |
864.737 |
0,01%
|
83,86
|
83,28
|
84,62
|
83,80
|
| 13/12/2024 |
962.628 |
-3,74%
|
86,81
|
83,41
|
87,295
|
83,79
|
| 12/12/2024 |
735.648 |
0,53%
|
85,68
|
85,48
|
87,27
|
87,05
|
| 11/12/2024 |
1.236.144 |
3,29%
|
84,15
|
84,15
|
86,785
|
86,59
|
| 10/12/2024 |
1.643.877 |
-2,04%
|
84,94
|
83,47
|
85,50
|
83,83
|
| 09/12/2024 |
1.379.176 |
-0,74%
|
85,88
|
85,51
|
87,72
|
85,58
|
| 06/12/2024 |
1.165.158 |
3,43%
|
83,76
|
83,76
|
86,75
|
86,22
|
| 05/12/2024 |
688.299 |
-0,35%
|
83,99
|
83,31
|
85,11
|
83,36
|
| 04/12/2024 |
1.151.826 |
1,23%
|
82,90
|
82,37
|
84,14
|
83,65
|
| 03/12/2024 |
723.454 |
-0,58%
|
82,41
|
81,77
|
82,99
|
82,63
|
| 02/12/2024 |
1.091.201 |
0,51%
|
82,50
|
82,18
|
84,87
|
83,11
|
| 29/11/2024 |
1.065.280 |
-3,13%
|
84,80
|
82,35
|
85,64
|
82,69
|
| 27/11/2024 |
1.592.248 |
2,34%
|
84,09
|
83,86
|
85,80
|
85,36
|
| 26/11/2024 |
3.885.231 |
-6,31%
|
84,17
|
81,25
|
85,00
|
83,41
|
| 25/11/2024 |
6.849.980 |
3,67%
|
88,30
|
88,22
|
92,78
|
89,03
|
| 22/11/2024 |
1.837.794 |
5,76%
|
81,51
|
81,50
|
85,99
|
85,88
|
| 21/11/2024 |
1.224.537 |
2,97%
|
78,96
|
78,90
|
81,65
|
81,20
|
| 20/11/2024 |
708.528 |
1,43%
|
77,88
|
77,88
|
79,15
|
78,86
|
| 19/11/2024 |
1.084.360 |
-1,49%
|
78,82
|
77,495
|
78,98
|
77,75
|
| 18/11/2024 |
1.317.537 |
-2,72%
|
81,04
|
78,88
|
81,06
|
78,93
|
| 15/11/2024 |
890.212 |
-1,80%
|
81,52
|
80,95
|
81,94
|
81,14
|
| 14/11/2024 |
1.116.068 |
-2,83%
|
84,87
|
82,41
|
84,87
|
82,63
|
| 13/11/2024 |
891.542 |
-1,48%
|
86,51
|
84,65
|
87,08
|
85,04
|
| 12/11/2024 |
1.323.756 |
0,86%
|
84,73
|
84,12
|
87,09
|
86,32
|
| 11/11/2024 |
1.622.630 |
5,06%
|
81,87
|
81,87
|
86,22
|
85,58
|
| 08/11/2024 |
875.184 |
1,58%
|
80,52
|
80,21
|
81,57
|
81,46
|
| 07/11/2024 |
877.967 |
0,63%
|
79,69
|
78,55
|
80,46
|
80,19
|
| 06/11/2024 |
1.248.172 |
2,50%
|
78,20
|
78,20
|
80,35
|
79,69
|
| 05/11/2024 |
797.413 |
2,93%
|
75,79
|
75,78
|
77,85
|
77,75
|
| 04/11/2024 |
559.160 |
-0,08%
|
75,55
|
74,63
|
75,97
|
75,54
|
| 01/11/2024 |
648.551 |
1,15%
|
74,69
|
74,63
|
76,02
|
75,60
|
| 31/10/2024 |
622.647 |
-0,05%
|
74,67
|
74,63
|
75,47
|
74,74
|
| 30/10/2024 |
707.483 |
-0,95%
|
75,39
|
74,73
|
75,83
|
74,78
|
| 29/10/2024 |
1.109.618 |
2,23%
|
73,85
|
73,78
|
75,95
|
75,50
|
| 28/10/2024 |
647.971 |
1,68%
|
72,93
|
72,71
|
74,15
|
73,85
|
| 25/10/2024 |
667.335 |
-0,04%
|
72,78
|
72,615
|
73,73
|
72,63
|
| 24/10/2024 |
822.023 |
0,17%
|
72,74
|
72,44
|
73,99
|
72,66
|
| 23/10/2024 |
872.601 |
0,44%
|
72,01
|
71,76
|
73,16
|
72,54
|
| 22/10/2024 |
732.101 |
0,07%
|
72,00
|
71,72
|
73,10
|
72,22
|
| 21/10/2024 |
894.469 |
2,34%
|
70,20
|
70,20
|
72,36
|
72,17
|
| 18/10/2024 |
486.525 |
0,46%
|
70,39
|
70,15
|
70,73
|
70,52
|
| 17/10/2024 |
674.623 |
1,84%
|
69,42
|
68,73
|
70,32
|
70,20
|
| 16/10/2024 |
664.590 |
0,75%
|
68,22
|
68,07
|
69,09
|
68,93
|
| 15/10/2024 |
917.027 |
0,78%
|
67,74
|
67,71
|
68,72
|
68,42
|
| 14/10/2024 |
1.186.634 |
-3,95%
|
71,07
|
67,66
|
71,07
|
67,89
|
| 11/10/2024 |
1.189.785 |
-0,24%
|
70,71
|
70,52
|
71,41
|
70,68
|
| 10/10/2024 |
1.894.898 |
1,26%
|
69,51
|
69,41
|
71,37
|
70,85
|
| 09/10/2024 |
1.605.831 |
2,42%
|
68,12
|
68,12
|
70,32
|
69,97
|
| 08/10/2024 |
1.024.915 |
0,23%
|
68,30
|
66,98
|
68,61
|
68,32
|
| 07/10/2024 |
795.361 |
-0,73%
|
69,09
|
67,86
|
69,30
|
68,16
|
| 04/10/2024 |
723.150 |
2,16%
|
68,00
|
67,58
|
68,68
|
68,66
|
| 03/10/2024 |
711.432 |
-0,59%
|
67,07
|
66,90
|
67,58
|
67,21
|
| 02/10/2024 |
615.387 |
-1,50%
|
68,33
|
67,505
|
68,49
|
67,61
|
| 01/10/2024 |
812.562 |
-1,58%
|
69,61
|
68,21
|
69,92
|
68,64
|
| 30/09/2024 |
751.391 |
0,27%
|
69,48
|
69,30
|
70,32
|
69,74
|
| 27/09/2024 |
514.007 |
0,94%
|
69,01
|
68,77
|
69,59
|
69,55
|
| 26/09/2024 |
665.934 |
1,40%
|
68,43
|
68,16
|
69,35
|
68,90
|
| 25/09/2024 |
1.131.047 |
-2,13%
|
68,96
|
67,79
|
69,30
|
67,95
|
| 24/09/2024 |
857.399 |
0,93%
|
69,41
|
68,71
|
70,11
|
69,43
|
| 23/09/2024 |
945.865 |
1,87%
|
67,66
|
67,51
|
68,95
|
68,79
|
