Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
654 512 |
-0,81%
|
105,21
|
104,47
|
106,77
|
104,71
|
| 17/08/2026 |
778 209 |
-0,38%
|
105,00
|
104,88
|
106,59
|
105,56
|
| 14/08/2026 |
885 350 |
-3,53%
|
110,68
|
105,03
|
110,89
|
105,96
|
| 13/08/2026 |
1 307 273 |
4,48%
|
106,00
|
104,51
|
110,30
|
109,84
|
| 12/08/2026 |
725 839 |
-0,88%
|
103,89
|
103,31
|
105,19
|
105,13
|
| 11/08/2026 |
709 795 |
-1,06%
|
105,62
|
105,235
|
107,32
|
106,06
|
| 10/08/2026 |
1 180 283 |
2,58%
|
103,45
|
103,45
|
107,46
|
107,20
|
| 07/08/2026 |
934 881 |
3,16%
|
102,81
|
102,81
|
105,46
|
104,50
|
| 06/08/2026 |
700 310 |
0,66%
|
98,81
|
98,63
|
101,40
|
101,30
|
| 05/08/2026 |
903 493 |
-1,45%
|
102,22
|
99,145
|
102,74
|
100,64
|
| 04/08/2026 |
1 146 229 |
3,94%
|
97,00
|
96,80
|
102,31
|
102,12
|
| 03/08/2026 |
1 099 654 |
2,27%
|
97,38
|
97,36
|
99,99
|
98,25
|
| 31/07/2026 |
1 613 250 |
4,06%
|
92,19
|
91,24
|
96,35
|
96,07
|
| 30/07/2026 |
806 428 |
-0,10%
|
91,52
|
90,68
|
92,44
|
92,32
|
| 29/07/2026 |
1 075 486 |
1,02%
|
91,12
|
90,90
|
94,14
|
92,41
|
| 28/07/2026 |
881 402 |
0,29%
|
91,17
|
89,395
|
92,20
|
91,48
|
| 27/07/2026 |
1 165 680 |
3,67%
|
90,04
|
89,77
|
91,70
|
91,22
|
| 24/07/2026 |
1 032 338 |
4,61%
|
85,58
|
85,54
|
88,16
|
87,99
|
| 23/07/2026 |
902 325 |
-1,98%
|
85,88
|
83,36
|
86,49
|
84,11
|
| 22/07/2026 |
953 885 |
-4,41%
|
89,40
|
85,54
|
89,41
|
85,81
|
| 21/07/2026 |
820 346 |
-1,25%
|
89,56
|
89,10
|
90,97
|
89,77
|
| 20/07/2026 |
820 157 |
-0,24%
|
90,66
|
89,40
|
91,86
|
90,91
|
| 17/07/2026 |
897 294 |
-1,93%
|
91,50
|
89,91
|
92,36
|
91,13
|
| 16/07/2026 |
892 916 |
0,35%
|
93,00
|
91,72
|
94,42
|
92,92
|
| 15/07/2026 |
1 270 340 |
1,59%
|
91,92
|
91,57
|
94,09
|
92,60
|
| 14/07/2026 |
1 188 237 |
-0,79%
|
88,83
|
88,59
|
91,86
|
91,15
|
| 13/07/2026 |
1 208 100 |
2,36%
|
89,99
|
89,99
|
93,15
|
91,88
|
| 10/07/2026 |
949 829 |
-0,13%
|
90,86
|
89,40
|
91,49
|
89,76
|
| 09/07/2026 |
1 107 900 |
2,84%
|
85,82
|
85,55
|
89,935
|
89,88
|
| 08/07/2026 |
1 265 265 |
2,01%
|
85,40
|
85,08
|
87,88
|
87,40
|
| 07/07/2026 |
935 581 |
0,85%
|
86,50
|
85,64
|
87,83
|
85,68
|
| 06/07/2026 |
1 237 136 |
-2,51%
|
86,36
|
84,665
|
87,03
|
84,96
|
| 02/07/2026 |
1 118 627 |
-3,31%
|
89,25
|
86,86
|
90,49
|
87,145
|
| 01/07/2026 |
1 163 784 |
4,43%
|
88,58
|
88,17
|
91,07
|
90,13
|
| 30/06/2026 |
1 214 746 |
0,20%
|
85,90
|
85,28
|
87,21
|
86,31
|
| 29/06/2026 |
1 153 752 |
-0,39%
|
88,00
|
85,86
|
88,75
|
86,14
|
| 26/06/2026 |
1 887 955 |
4,34%
|
83,43
|
83,00
|
86,72
|
86,48
|
| 25/06/2026 |
1 184 082 |
-3,03%
|
84,84
|
82,29
|
85,07
|
82,88
|
| 24/06/2026 |
1 046 921 |
-1,13%
|
85,22
|
84,99
|
87,32
|
85,47
|
| 23/06/2026 |
1 265 430 |
2,50%
|
84,47
|
84,44
|
86,70
|
86,445
|
| 22/06/2026 |
1 965 566 |
-2,34%
|
85,28
|
83,00
|
87,64
|
84,34
|
| 18/06/2026 |
4 450 907 |
-1,18%
|
86,53
|
85,05
|
86,91
|
86,36
|
| 17/06/2026 |
1 656 160 |
-5,08%
|
91,60
|
87,21
|
91,60
|
87,39
|
| 16/06/2026 |
1 449 440 |
-2,31%
|
93,29
|
90,45
|
93,62
|
92,07
|
| 15/06/2026 |
1 381 039 |
0,61%
|
93,83
|
93,04
|
96,34
|
94,25
|
| 12/06/2026 |
1 175 230 |
1,47%
|
92,00
|
90,28
|
94,37
|
93,68
|
| 11/06/2026 |
1 521 333 |
-1,75%
|
92,60
|
90,84
|
93,65
|
92,32
|
| 10/06/2026 |
1 368 145 |
-2,96%
|
95,50
|
93,735
|
96,85
|
93,96
|
| 09/06/2026 |
1 613 265 |
-4,27%
|
101,50
|
93,345
|
101,50
|
96,83
|
| 08/06/2026 |
1 182 048 |
-0,46%
|
101,78
|
100,22
|
102,67
|
101,15
|
| 05/06/2026 |
1 223 804 |
-3,41%
|
105,66
|
100,84
|
105,95
|
101,62
|
| 04/06/2026 |
1 250 946 |
-0,93%
|
105,61
|
103,29
|
106,80
|
105,21
|
| 03/06/2026 |
1 089 996 |
-5,08%
|
110,38
|
105,61
|
110,57
|
106,20
|
| 02/06/2026 |
1 510 175 |
0,23%
|
108,29
|
108,12
|
113,50
|
111,88
|
| 01/06/2026 |
2 569 185 |
9,87%
|
104,48
|
103,50
|
114,66
|
111,62
|
| 29/05/2026 |
2 567 701 |
1,12%
|
101,58
|
99,445
|
102,61
|
101,59
|
| 28/05/2026 |
1 388 681 |
0,50%
|
100,00
|
98,935
|
102,87
|
100,46
|
| 27/05/2026 |
1 239 340 |
-0,13%
|
99,44
|
98,77
|
101,92
|
99,96
|
| 26/05/2026 |
1 739 464 |
-5,25%
|
104,25
|
99,80
|
104,27
|
100,09
|
| 22/05/2026 |
3 016 207 |
9,19%
|
108,31
|
105,09
|
113,59
|
105,64
|
| 21/05/2026 |
2 999 261 |
-2,69%
|
98,75
|
95,36
|
99,96
|
96,75
|
| 20/05/2026 |
1 571 234 |
2,08%
|
96,46
|
95,77
|
99,58
|
99,42
|
| 19/05/2026 |
1 851 302 |
-1,50%
|
100,00
|
97,03
|
100,26
|
97,39
|
| 18/05/2026 |
2 064 800 |
-1,29%
|
99,21
|
98,28
|
100,22
|
98,87
|
| 15/05/2026 |
2 327 325 |
1,96%
|
98,91
|
98,77
|
102,40
|
100,16
|
| 14/05/2026 |
2 053 043 |
-4,10%
|
102,58
|
97,82
|
102,75
|
98,23
|
| 13/05/2026 |
1 232 782 |
-0,51%
|
103,48
|
101,67
|
103,94
|
102,43
|
| 12/05/2026 |
1 996 462 |
-3,88%
|
106,25
|
102,25
|
106,28
|
102,96
|
| 11/05/2026 |
1 185 990 |
-1,91%
|
109,53
|
105,46
|
111,51
|
107,12
|
| 08/05/2026 |
1 420 559 |
0,78%
|
108,25
|
105,29
|
109,32
|
109,21
|
| 07/05/2026 |
1 661 603 |
3,07%
|
107,27
|
105,45
|
108,90
|
108,36
|
| 06/05/2026 |
1 815 975 |
-3,64%
|
107,63
|
104,62
|
108,00
|
105,13
|
| 05/05/2026 |
1 479 274 |
2,32%
|
106,78
|
105,42
|
109,50
|
109,10
|
| 04/05/2026 |
1 692 707 |
3,08%
|
103,55
|
103,43
|
107,91
|
106,63
|
| 01/05/2026 |
1 871 498 |
6,47%
|
99,00
|
98,94
|
104,13
|
103,44
|
| 30/04/2026 |
3 526 493 |
1,45%
|
95,76
|
93,59
|
97,76
|
97,15
|
| 29/04/2026 |
2 423 372 |
5,07%
|
91,54
|
91,095
|
96,51
|
95,76
|
| 28/04/2026 |
956 396 |
0,34%
|
91,27
|
90,29
|
92,25
|
91,14
|
| 27/04/2026 |
1 157 069 |
-1,30%
|
91,08
|
89,86
|
92,00
|
90,83
|
| 24/04/2026 |
1 645 627 |
2,24%
|
90,51
|
89,65
|
93,02
|
92,03
|
| 23/04/2026 |
1 151 879 |
-2,08%
|
90,24
|
87,23
|
90,45
|
90,01
|
| 22/04/2026 |
1 267 463 |
1,06%
|
92,26
|
89,54
|
93,49
|
91,92
|
| 21/04/2026 |
1 665 546 |
0,44%
|
92,75
|
90,69
|
94,49
|
90,96
|
| 20/04/2026 |
1 141 238 |
2,89%
|
89,08
|
88,12
|
90,69
|
90,56
|
| 17/04/2026 |
1 429 943 |
1,55%
|
88,87
|
87,17
|
89,10
|
88,02
|
| 16/04/2026 |
1 857 389 |
-2,64%
|
90,00
|
86,09
|
90,50
|
86,68
|
| 15/04/2026 |
1 732 557 |
8,05%
|
83,88
|
83,33
|
89,45
|
89,03
|
| 14/04/2026 |
1 249 748 |
-0,48%
|
83,13
|
81,24
|
84,59
|
82,40
|
| 13/04/2026 |
1 411 313 |
4,49%
|
79,86
|
79,25
|
82,86
|
82,80
|
| 10/04/2026 |
1 964 692 |
-5,70%
|
84,01
|
77,04
|
84,01
|
79,24
|
| 09/04/2026 |
1 796 570 |
0,96%
|
83,27
|
82,00
|
84,41
|
84,03
|
| 08/04/2026 |
1 483 431 |
-0,94%
|
85,45
|
82,89
|
86,34
|
83,23
|
| 07/04/2026 |
1 396 656 |
1,62%
|
82,89
|
82,89
|
85,25
|
84,02
|
| 06/04/2026 |
1 055 259 |
0,39%
|
82,03
|
81,27
|
83,02
|
82,68
|
| 02/04/2026 |
1 002 613 |
2,06%
|
80,00
|
79,48
|
82,40
|
82,36
|
| 01/04/2026 |
1 224 448 |
0,39%
|
80,90
|
79,00
|
81,37
|
80,70
|
| 31/03/2026 |
1 924 543 |
2,17%
|
78,59
|
78,04
|
80,54
|
80,39
|
| 30/03/2026 |
1 084 718 |
1,25%
|
77,33
|
77,07
|
79,15
|
78,68
|
| 27/03/2026 |
1 256 870 |
-2,03%
|
79,00
|
77,22
|
79,00
|
77,71
|
| 26/03/2026 |
1 373 309 |
1,55%
|
78,25
|
78,25
|
81,03
|
79,32
|
