Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/03/2026 |
2.458.590 |
6,15%
|
73,50
|
73,50
|
78,43
|
78,02
|
| 03/03/2026 |
1.673.896 |
1,07%
|
70,89
|
70,86
|
74,64
|
73,50
|
| 02/03/2026 |
1.906.276 |
-1,65%
|
72,98
|
71,75
|
74,24
|
72,72
|
| 27/02/2026 |
3.131.959 |
-2,12%
|
74,00
|
72,69
|
75,06
|
73,94
|
| 26/02/2026 |
4.719.453 |
-11,58%
|
79,00
|
72,93
|
80,06
|
75,54
|
| 25/02/2026 |
2.394.030 |
-2,38%
|
86,60
|
84,50
|
87,16
|
85,43
|
| 24/02/2026 |
1.337.905 |
1,68%
|
86,00
|
85,94
|
90,50
|
87,51
|
| 23/02/2026 |
1.978.759 |
-4,68%
|
88,52
|
82,79
|
88,55
|
86,06
|
| 20/02/2026 |
1.196.902 |
-0,74%
|
90,44
|
89,64
|
93,05
|
90,29
|
| 19/02/2026 |
1.036.925 |
-0,18%
|
91,49
|
90,51
|
92,65
|
90,96
|
| 18/02/2026 |
1.124.075 |
2,79%
|
88,82
|
88,11
|
91,53
|
91,12
|
| 17/02/2026 |
1.093.598 |
-4,27%
|
91,74
|
88,20
|
93,21
|
88,65
|
| 13/02/2026 |
989.730 |
0,39%
|
92,30
|
89,99
|
92,91
|
92,60
|
| 12/02/2026 |
1.718.278 |
0,10%
|
91,30
|
89,44
|
93,59
|
92,24
|
| 11/02/2026 |
1.482.888 |
-2,99%
|
94,50
|
88,635
|
95,10
|
92,15
|
| 10/02/2026 |
1.282.074 |
-0,42%
|
95,57
|
94,43
|
96,52
|
94,99
|
| 09/02/2026 |
1.364.396 |
3,46%
|
91,56
|
90,50
|
95,50
|
95,39
|
| 06/02/2026 |
1.402.578 |
3,50%
|
89,86
|
88,135
|
92,28
|
92,20
|
| 05/02/2026 |
1.659.352 |
-1,93%
|
93,30
|
88,735
|
93,64
|
89,08
|
| 04/02/2026 |
2.130.810 |
2,37%
|
87,49
|
87,48
|
92,03
|
90,83
|
| 03/02/2026 |
1.794.576 |
-4,45%
|
92,17
|
87,92
|
93,31
|
88,73
|
| 02/02/2026 |
1.437.364 |
0,83%
|
91,69
|
90,38
|
94,24
|
92,865
|
| 30/01/2026 |
1.323.127 |
-0,52%
|
91,66
|
91,20
|
94,00
|
92,10
|
| 29/01/2026 |
1.435.175 |
-3,78%
|
94,27
|
89,77
|
94,96
|
92,58
|
| 28/01/2026 |
1.337.523 |
1,88%
|
94,94
|
94,19
|
97,56
|
96,22
|
| 27/01/2026 |
1.749.494 |
-1,07%
|
96,75
|
93,20
|
97,07
|
94,44
|
| 26/01/2026 |
3.058.856 |
11,28%
|
86,66
|
86,61
|
95,80
|
95,46
|
| 23/01/2026 |
882.336 |
1,33%
|
84,75
|
84,63
|
85,92
|
85,78
|
| 22/01/2026 |
1.253.312 |
4,27%
|
82,00
|
81,87
|
84,90
|
84,65
|
| 21/01/2026 |
1.053.336 |
-0,17%
|
81,38
|
80,025
|
82,17
|
81,18
|
| 20/01/2026 |
900.144 |
0,44%
|
80,00
|
80,00
|
81,36
|
81,32
|
| 16/01/2026 |
832.922 |
-0,69%
|
81,66
|
80,58
|
82,16
|
80,96
|
| 15/01/2026 |
850.859 |
-1,50%
|
82,56
|
81,46
|
83,09
|
81,52
|
| 14/01/2026 |
791.011 |
-0,52%
|
83,13
|
82,725
|
84,585
|
82,76
|
| 13/01/2026 |
1.159.285 |
-4,10%
|
86,85
|
82,56
|
86,87
|
83,19
|
| 12/01/2026 |
1.027.791 |
1,84%
|
87,38
|
85,70
|
87,92
|
86,75
|
| 09/01/2026 |
771.113 |
-0,55%
|
85,79
|
84,95
|
87,05
|
85,18
|
| 08/01/2026 |
874.674 |
-1,13%
|
86,22
|
84,72
|
86,56
|
85,65
|
| 07/01/2026 |
1.182.613 |
1,01%
|
86,06
|
84,36
|
86,86
|
86,63
|
| 06/01/2026 |
1.104.947 |
-0,89%
|
86,18
|
85,15
|
87,13
|
85,76
|
| 20/11/2025 |
916.252 |
-2,84%
|
81,75
|
78,17
|
81,96
|
78,42
|
| 19/11/2025 |
784.290 |
-0,74%
|
81,13
|
80,34
|
81,19
|
80,71
|
| 18/11/2025 |
864.792 |
-0,67%
|
81,63
|
80,56
|
82,00
|
81,31
|
| 17/11/2025 |
871.156 |
-2,80%
|
83,57
|
80,99
|
84,20
|
81,86
|
| 14/11/2025 |
927.289 |
0,21%
|
82,85
|
82,63
|
84,87
|
84,22
|
| 13/11/2025 |
708.165 |
-0,78%
|
84,36
|
83,33
|
85,32
|
84,04
|
| 12/11/2025 |
979.591 |
0,13%
|
84,90
|
84,51
|
85,47
|
84,70
|
| 11/11/2025 |
1.002.812 |
1,72%
|
84,68
|
84,04
|
85,74
|
84,59
|
| 10/11/2025 |
789.928 |
1,80%
|
81,86
|
81,86
|
83,66
|
83,16
|
| 07/11/2025 |
813.260 |
-0,64%
|
81,63
|
80,85
|
82,12
|
81,69
|
| 06/11/2025 |
863.902 |
-1,62%
|
83,45
|
81,67
|
83,99
|
82,22
|
| 05/11/2025 |
767.648 |
-0,31%
|
84,10
|
82,85
|
84,625
|
83,57
|
| 04/11/2025 |
888.935 |
-2,84%
|
85,00
|
83,175
|
85,50
|
83,83
|
| 03/11/2025 |
1.070.429 |
-1,09%
|
87,40
|
85,26
|
88,69
|
86,28
|
| 31/10/2025 |
1.337.741 |
3,43%
|
84,42
|
84,42
|
87,39
|
87,23
|
| 30/10/2025 |
791.392 |
1,22%
|
82,78
|
82,77
|
85,46
|
84,34
|
| 29/10/2025 |
776.685 |
-1,85%
|
84,37
|
82,87
|
84,37
|
83,32
|
| 28/10/2025 |
847.012 |
-0,33%
|
85,00
|
84,37
|
85,97
|
84,89
|
| 27/10/2025 |
1.070.886 |
1,06%
|
86,62
|
85,16
|
86,62
|
85,17
|
| 24/10/2025 |
931.036 |
1,80%
|
83,37
|
83,35
|
85,28
|
84,28
|
| 23/10/2025 |
1.037.079 |
0,95%
|
82,00
|
82,00
|
83,62
|
82,79
|
| 22/10/2025 |
701.627 |
-1,91%
|
83,22
|
81,86
|
83,50
|
82,01
|
| 21/10/2025 |
774.456 |
2,08%
|
81,82
|
81,77
|
83,95
|
83,61
|
| 20/10/2025 |
848.078 |
2,37%
|
80,48
|
80,44
|
82,29
|
81,91
|
| 17/10/2025 |
729.957 |
0,23%
|
79,30
|
79,155
|
80,41
|
80,01
|
| 16/10/2025 |
812.934 |
0,40%
|
79,90
|
79,16
|
80,62
|
79,83
|
| 15/10/2025 |
968.562 |
0,24%
|
79,78
|
78,36
|
80,12
|
79,51
|
| 14/10/2025 |
845.965 |
0,19%
|
78,06
|
77,76
|
80,11
|
79,32
|
| 13/10/2025 |
989.693 |
-1,38%
|
80,59
|
79,11
|
80,75
|
79,17
|
| 10/10/2025 |
1.306.928 |
-2,93%
|
82,89
|
79,72
|
83,00
|
80,28
|
| 09/10/2025 |
1.120.186 |
3,57%
|
80,00
|
79,97
|
83,02
|
82,70
|
| 08/10/2025 |
927.396 |
0,45%
|
80,09
|
79,28
|
80,21
|
79,85
|
| 07/10/2025 |
1.029.674 |
-1,90%
|
81,20
|
78,91
|
81,34
|
79,49
|
| 06/10/2025 |
938.695 |
0,09%
|
81,08
|
80,05
|
81,51
|
81,03
|
| 03/10/2025 |
737.348 |
-1,56%
|
82,00
|
80,91
|
82,51
|
80,96
|
| 02/10/2025 |
929.789 |
1,18%
|
81,59
|
81,13
|
82,64
|
82,24
|
| 01/10/2025 |
1.569.951 |
-1,48%
|
82,40
|
80,07
|
83,28
|
81,28
|
| 30/09/2025 |
1.153.158 |
-1,32%
|
83,67
|
82,08
|
83,91
|
82,50
|
| 29/09/2025 |
931.065 |
-1,08%
|
84,77
|
83,43
|
85,52
|
83,60
|
| 26/09/2025 |
988.592 |
0,62%
|
84,00
|
83,50
|
84,87
|
84,51
|
| 25/09/2025 |
918.755 |
1,18%
|
82,98
|
82,35
|
84,20
|
83,99
|
| 24/09/2025 |
851.135 |
0,52%
|
82,80
|
82,59
|
83,41
|
83,01
|
| 23/09/2025 |
1.211.534 |
-1,14%
|
83,66
|
82,00
|
84,02
|
82,58
|
| 22/09/2025 |
1.252.029 |
-0,75%
|
83,77
|
83,45
|
85,095
|
83,53
|
| 19/09/2025 |
3.468.567 |
-3,07%
|
86,90
|
84,04
|
87,10
|
84,16
|
| 18/09/2025 |
1.169.860 |
0,61%
|
87,00
|
86,14
|
87,67
|
86,83
|
| 17/09/2025 |
1.273.389 |
1,29%
|
85,43
|
85,22
|
86,74
|
86,30
|
| 16/09/2025 |
975.266 |
0,67%
|
84,58
|
83,965
|
85,42
|
85,20
|
| 15/09/2025 |
791.202 |
0,77%
|
83,98
|
83,88
|
84,81
|
84,63
|
| 12/09/2025 |
746.748 |
-0,91%
|
84,60
|
83,83
|
85,00
|
83,98
|
| 11/09/2025 |
1.019.040 |
1,17%
|
84,10
|
82,64
|
85,13
|
84,75
|
| 10/09/2025 |
1.297.474 |
-2,16%
|
85,09
|
83,53
|
86,13
|
83,77
|
| 09/09/2025 |
1.042.724 |
0,63%
|
85,33
|
84,93
|
86,55
|
85,62
|
| 08/09/2025 |
1.471.206 |
1,67%
|
84,00
|
83,76
|
85,41
|
85,08
|
| 05/09/2025 |
1.002.401 |
1,08%
|
83,36
|
82,68
|
84,26
|
83,68
|
| 04/09/2025 |
1.643.757 |
-0,84%
|
83,26
|
81,96
|
83,74
|
82,79
|
| 03/09/2025 |
1.053.858 |
1,90%
|
82,13
|
81,97
|
83,90
|
83,49
|
| 02/09/2025 |
1.128.819 |
0,63%
|
80,03
|
79,85
|
81,955
|
81,935
|
| 29/08/2025 |
1.247.086 |
0,73%
|
81,29
|
81,11
|
82,02
|
81,42
|
| 28/08/2025 |
1.041.195 |
-0,16%
|
81,14
|
80,24
|
81,61
|
80,83
|
