Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
2.668.565 |
0,93%
|
66,76
|
66,76
|
67,58
|
67,53
|
| 19/09/2024 |
723.360 |
1,32%
|
67,06
|
66,73
|
67,64
|
66,91
|
| 18/09/2024 |
952.266 |
-3,04%
|
67,78
|
65,94
|
67,905
|
66,04
|
| 17/09/2024 |
1.073.043 |
0,72%
|
68,12
|
67,70
|
68,54
|
68,11
|
| 16/09/2024 |
907.705 |
0,04%
|
67,47
|
67,43
|
68,56
|
67,62
|
| 13/09/2024 |
624.723 |
1,56%
|
66,51
|
66,51
|
67,99
|
67,59
|
| 12/09/2024 |
927.720 |
-1,11%
|
67,50
|
66,00
|
67,50
|
66,55
|
| 11/09/2024 |
1.427.695 |
0,90%
|
66,61
|
66,28
|
67,58
|
67,30
|
| 10/09/2024 |
1.539.115 |
0,17%
|
66,87
|
65,89
|
66,87
|
66,70
|
| 09/09/2024 |
1.065.144 |
-0,88%
|
66,96
|
66,46
|
67,55
|
66,59
|
| 06/09/2024 |
1.034.499 |
-0,07%
|
67,93
|
66,61
|
68,54
|
67,18
|
| 05/09/2024 |
950.186 |
-1,41%
|
68,09
|
67,07
|
68,79
|
67,23
|
| 04/09/2024 |
1.184.154 |
-0,93%
|
68,58
|
68,01
|
69,20
|
68,19
|
| 03/09/2024 |
1.333.128 |
-0,36%
|
69,08
|
68,61
|
70,37
|
68,83
|
| 30/08/2024 |
2.140.866 |
-1,23%
|
69,97
|
68,80
|
70,24
|
69,08
|
| 29/08/2024 |
995.822 |
-1,06%
|
70,81
|
69,90
|
71,13
|
69,94
|
| 28/08/2024 |
1.502.767 |
-1,68%
|
71,75
|
70,04
|
72,30
|
70,69
|
| 27/08/2024 |
1.404.331 |
0,81%
|
71,50
|
70,93
|
72,32
|
71,90
|
| 26/08/2024 |
2.040.204 |
1,68%
|
70,07
|
70,00
|
72,34
|
71,32
|
| 23/08/2024 |
2.973.989 |
3,09%
|
68,06
|
68,04
|
70,85
|
70,14
|
| 22/08/2024 |
4.909.232 |
12,97%
|
61,86
|
60,72
|
68,28
|
68,04
|
| 21/08/2024 |
2.257.969 |
1,86%
|
59,62
|
59,385
|
60,26
|
60,23
|
| 20/08/2024 |
744.231 |
-1,15%
|
59,61
|
58,79
|
59,97
|
59,13
|
| 19/08/2024 |
842.009 |
3,01%
|
58,50
|
58,49
|
59,86
|
59,82
|
| 16/08/2024 |
646.987 |
0,38%
|
57,52
|
57,25
|
58,26
|
58,07
|
| 15/08/2024 |
923.688 |
1,49%
|
57,83
|
57,52
|
58,13
|
57,85
|
| 14/08/2024 |
592.772 |
0,62%
|
56,41
|
56,155
|
57,06
|
57,00
|
| 13/08/2024 |
802.843 |
2,40%
|
55,49
|
55,36
|
56,67
|
56,65
|
| 12/08/2024 |
697.235 |
-1,88%
|
56,35
|
55,07
|
56,49
|
55,32
|
| 09/08/2024 |
670.687 |
0,30%
|
56,17
|
55,56
|
56,53
|
56,38
|
| 08/08/2024 |
810.529 |
0,88%
|
56,36
|
56,01
|
56,57
|
56,21
|
| 07/08/2024 |
915.144 |
-0,20%
|
56,49
|
55,63
|
57,43
|
55,72
|
| 06/08/2024 |
1.031.042 |
0,36%
|
55,88
|
55,62
|
56,67
|
55,83
|
| 05/08/2024 |
1.242.866 |
-4,89%
|
56,63
|
55,60
|
56,84
|
55,63
|
| 02/08/2024 |
711.455 |
-0,81%
|
58,09
|
57,33
|
58,87
|
58,49
|
| 01/08/2024 |
909.401 |
-2,37%
|
60,44
|
58,84
|
60,77
|
58,97
|
| 31/07/2024 |
1.005.148 |
-1,06%
|
61,45
|
60,29
|
62,21
|
60,40
|
| 30/07/2024 |
614.979 |
1,21%
|
60,21
|
59,92
|
61,26
|
61,05
|
| 29/07/2024 |
587.253 |
0,38%
|
60,41
|
59,965
|
60,60
|
60,32
|
