Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
881.401 |
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
|
| 25/03/2026 |
1.317.695 |
2,80%
|
77,00
|
76,03
|
78,53
|
78,11
|
| 24/03/2026 |
1.260.038 |
-2,53%
|
77,55
|
75,45
|
77,55
|
75,98
|
| 23/03/2026 |
1.135.523 |
1,75%
|
76,84
|
76,10
|
78,64
|
77,95
|
| 20/03/2026 |
2.307.885 |
-0,17%
|
76,54
|
75,00
|
77,51
|
76,61
|
| 19/03/2026 |
939.373 |
0,41%
|
75,67
|
75,40
|
77,00
|
76,74
|
| 18/03/2026 |
1.031.097 |
0,58%
|
75,33
|
75,33
|
77,17
|
76,43
|
| 17/03/2026 |
854.251 |
1,37%
|
75,21
|
75,01
|
77,15
|
75,99
|
| 16/03/2026 |
1.033.013 |
1,16%
|
74,58
|
74,52
|
75,92
|
74,96
|
| 13/03/2026 |
1.088.404 |
-1,12%
|
74,94
|
73,65
|
75,60
|
74,10
|
| 12/03/2026 |
1.166.488 |
-1,46%
|
75,81
|
74,86
|
77,38
|
74,94
|
| 11/03/2026 |
1.224.913 |
-0,43%
|
76,38
|
74,91
|
77,91
|
76,05
|
| 10/03/2026 |
1.293.824 |
-0,88%
|
78,24
|
74,85
|
78,24
|
76,38
|
| 09/03/2026 |
1.162.155 |
-0,57%
|
76,48
|
75,86
|
77,51
|
77,06
|
| 06/03/2026 |
1.772.861 |
0,22%
|
76,49
|
75,88
|
77,78
|
77,50
|
| 05/03/2026 |
1.974.193 |
-0,88%
|
77,71
|
77,01
|
79,35
|
77,33
|
