Zoom Video Communications

Z1OM34
🏛️ brazil →
17.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.71 42.98 40.64 42.44 0.0M
2021-12-29 41.60 41.61 40.93 41.45 0.0M
2021-12-28 41.93 42.59 41.29 41.55 0.0M
2021-12-27 43.00 43.00 42.02 42.18 0.0M
2021-12-23 43.57 43.93 42.86 43.41 0.0M
2021-12-22 45.08 45.15 43.28 43.54 0.0M
2021-12-21 45.23 45.87 44.34 45.68 0.0M
2021-12-20 46.82 47.90 45.06 46.12 0.0M
2021-12-17 41.45 45.59 41.45 45.59 0.0M
2021-12-16 41.97 42.30 40.30 41.30 0.0M
2021-12-15 41.16 42.10 40.00 42.10 0.0M
2021-12-14 41.00 41.58 40.55 41.58 0.0M
2021-12-13 41.91 42.41 41.16 41.90 0.0M
2021-12-10 41.83 42.32 41.36 41.56 0.0M
2021-12-09 43.50 44.00 42.48 42.55 0.0M
2021-12-08 41.80 43.27 41.27 42.89 0.0M
2021-12-07 42.15 42.92 42.11 42.50 0.0M
2021-12-06 40.96 42.25 40.00 42.19 0.0M
2021-12-03 42.25 42.42 40.44 41.40 0.0M
2021-12-02 44.20 44.60 42.59 43.50 0.0M
2021-12-01 47.45 47.57 44.54 45.85 0.0M
2021-11-30 50.05 50.13 47.00 47.34 0.0M
2021-11-29 48.83 49.25 46.84 49.25 0.0M
2021-11-26 50.00 52.87 49.00 49.00 0.1M
2021-11-25 45.96 47.40 45.59 46.00 0.0M
2021-11-24 46.58 47.27 45.95 46.46 0.0M
2021-11-23 50.00 50.00 44.20 46.58 0.1M
2021-11-22 56.30 56.58 53.40 54.80 0.0M
2021-11-19 58.00 58.51 56.30 56.30 0.0M
2021-11-18 58.08 58.38 56.80 57.21 0.0M
2021-11-17 58.03 58.52 57.70 58.52 0.0M
2021-11-16 55.51 58.67 55.51 58.12 0.0M
2021-11-12 53.72 55.50 53.40 55.50 0.0M
2021-11-11 55.17 55.26 53.08 53.64 0.0M
2021-11-10 56.72 56.83 54.85 55.15 0.0M
2021-11-09 57.46 57.62 56.55 56.55 0.0M
2021-11-08 58.38 58.52 57.52 58.00 0.0M
2021-11-05 60.50 60.55 57.38 58.27 0.0M
2021-11-04 63.90 65.00 63.17 63.75 0.0M
2021-11-03 63.48 63.91 62.38 63.72 0.0M
2021-11-01 61.57 63.11 61.57 63.11 0.0M
2021-10-29 61.76 62.20 61.29 62.01 0.0M
2021-10-28 60.99 62.50 60.58 61.93 0.0M
2021-10-27 62.31 62.83 60.87 60.99 0.0M
2021-10-26 62.57 63.63 62.00 62.00 0.0M
2021-10-25 62.10 63.25 62.10 62.53 0.0M
2021-10-22 64.23 65.20 62.85 62.85 0.0M
2021-10-21 62.12 63.00 62.12 63.00 0.0M
2021-10-20 61.76 61.98 60.51 61.21 0.0M
2021-10-19 60.50 62.14 60.50 62.10 0.0M
2021-10-18 58.42 60.32 58.42 60.32 0.0M
2021-10-15 57.99 58.03 57.65 57.96 0.0M
2021-10-14 59.47 60.16 58.98 59.15 0.0M
2021-10-13 57.17 59.63 57.17 58.80 0.0M
2021-10-11 55.80 56.99 55.80 56.49 0.0M
2021-10-08 56.82 57.12 56.00 56.22 0.0M
2021-10-07 56.64 58.60 56.35 58.60 0.0M
2021-10-06 56.50 56.50 55.37 55.61 0.0M
2021-10-05 57.00 57.00 56.49 56.50 0.0M
2021-10-04 57.40 57.49 55.38 56.29 0.0M
2021-10-01 58.00 59.00 56.72 57.72 0.0M
2021-09-30 56.10 57.66 55.80 57.41 0.0M
2021-09-29 57.99 57.99 55.06 55.06 0.0M
2021-09-28 58.30 58.30 56.55 57.00 0.0M
2021-09-27 57.55 59.39 57.00 59.39 0.0M
2021-09-24 58.51 58.65 57.30 58.36 0.0M
2021-09-23 59.37 59.37 58.63 58.65 0.0M
2021-09-22 58.85 59.11 58.04 58.04 0.0M
2021-09-21 59.40 59.76 58.25 58.85 0.0M
2021-09-20 59.24 60.49 59.24 59.90 0.0M
2021-09-17 59.05 62.11 59.05 62.11 0.0M
2021-09-16 59.99 59.99 57.81 58.60 0.0M
2021-09-15 59.51 59.51 58.38 58.38 0.0M
2021-09-14 60.94 60.94 59.10 59.13 0.0M
2021-09-13 63.16 63.16 60.70 60.77 0.0M
2021-09-10 62.05 64.35 62.05 63.41 0.0M
2021-09-09 62.51 63.11 61.58 63.11 0.0M
2021-09-08 62.50 62.75 61.81 62.71 0.0M
2021-09-06 62.18 62.18 60.77 61.43 0.0M
2021-09-03 61.19 62.45 60.88 62.19 0.2M
2021-09-02 60.79 61.25 60.20 61.20 0.0M
2021-09-01 60.39 61.56 60.07 60.42 0.0M
2021-08-31 61.90 61.98 59.51 59.60 0.1M
2021-08-30 71.26 72.26 71.00 72.26 0.0M
2021-08-27 72.38 72.38 70.26 70.75 0.0M
2021-08-26 72.41 74.70 71.61 71.74 0.0M
2021-08-25 71.55 71.99 70.38 70.53 0.0M
2021-08-24 73.00 73.80 71.04 73.80 0.0M
2021-08-23 72.82 75.00 72.72 75.00 0.0M
2021-08-20 73.82 74.87 72.72 72.72 0.0M
2021-08-19 73.20 73.20 71.80 72.00 0.0M
2021-08-18 73.08 73.77 72.36 73.00 0.0M
2021-08-17 72.75 73.24 71.93 72.75 0.0M
2021-08-16 74.60 74.69 72.00 73.50 0.0M
2021-08-13 75.77 76.50 74.36 74.36 0.0M
2021-08-12 75.03 76.40 74.80 75.55 0.0M
2021-08-11 76.71 77.04 73.50 75.00 0.0M
2021-08-10 80.80 82.45 77.50 77.50 0.0M
2021-08-09 80.71 81.06 79.23 80.25 0.0M
2021-08-06 83.09 83.09 79.97 80.22 0.0M
2021-08-05 82.13 83.58 80.44 83.09 0.0M
2021-08-04 77.76 83.55 77.76 83.20 0.0M
2021-08-03 78.35 81.00 77.18 77.18 0.0M
2021-08-02 76.00 78.35 75.21 78.35 0.0M
2021-07-30 77.61 79.86 77.28 77.51 0.0M
2021-07-29 74.50 80.65 74.50 79.30 0.0M
2021-07-28 75.85 76.80 75.17 75.17 0.0M
2021-07-27 75.50 76.21 74.50 76.00 0.0M
2021-07-26 75.80 77.43 75.55 77.23 0.0M
2021-07-23 74.83 75.80 73.00 75.80 0.0M
2021-07-22 76.15 76.50 74.91 75.02 0.0M
2021-07-21 74.59 74.59 72.87 73.17 0.0M
2021-07-20 74.08 76.15 73.32 74.59 0.0M
2021-07-19 73.57 74.48 71.82 73.80 0.0M
2021-07-16 73.49 74.57 72.78 74.00 0.0M
2021-07-15 73.47 74.81 72.96 72.98 0.0M
2021-07-14 77.44 77.60 73.25 73.25 0.0M
2021-07-13 78.81 79.28 78.10 78.10 0.0M
2021-07-12 81.45 81.54 78.45 78.45 0.0M
2021-07-08 80.59 82.21 80.11 81.40 0.0M
2021-07-07 84.32 84.55 82.54 82.87 0.0M
2021-07-06 78.99 83.80 78.99 83.28 0.0M
2021-07-05 77.80 79.50 77.80 78.98 0.0M
2021-07-02 78.12 80.00 77.64 78.52 0.0M
2021-07-01 77.30 78.26 76.83 77.90 0.0M
2021-06-30 78.84 78.97 76.95 76.95 0.1M
2021-06-29 76.65 78.10 76.10 78.00 0.0M
2021-06-28 74.37 78.00 74.37 76.50 0.0M
2021-06-25 72.47 73.63 71.91 73.49 0.0M
2021-06-24 74.88 75.33 73.04 73.04 0.0M
2021-06-23 74.24 75.85 73.50 73.50 0.0M
2021-06-22 73.90 75.67 73.57 74.23 0.0M
2021-06-21 75.20 75.40 73.23 74.11 0.0M
2021-06-18 73.89 76.62 73.89 75.80 0.0M
2021-06-17 73.50 75.20 72.50 75.00 0.0M
2021-06-16 72.14 73.73 71.95 73.28 0.0M
2021-06-15 74.00 74.00 72.29 72.33 0.0M
2021-06-14 75.19 75.19 72.92 74.53 0.0M
2021-06-11 70.75 75.26 70.75 75.19 0.1M
2021-06-10 67.80 70.41 67.00 70.20 0.0M
2021-06-09 68.95 69.56 66.90 67.62 0.0M
2021-06-08 69.60 70.76 68.45 68.45 0.0M
2021-06-07 67.47 69.51 67.47 69.23 0.0M
2021-06-04 63.00 68.60 62.63 68.29 0.0M
2021-06-02 68.72 68.95 65.74 66.67 0.0M
2021-06-01 69.02 69.40 67.00 67.57 0.0M
2021-05-31 70.00 70.00 67.11 67.11 0.0M
2021-05-28 69.50 70.25 68.98 69.32 0.0M
2021-05-27 69.15 69.83 67.93 68.69 0.0M
2021-05-26 68.78 70.36 68.67 69.15 0.0M
2021-05-25 68.11 68.85 67.48 68.44 0.0M
2021-05-24 67.87 68.82 67.67 68.11 0.0M
2021-05-21 69.00 69.50 67.64 67.70 0.0M
2021-05-20 66.82 68.68 66.82 68.40 0.0M
2021-05-19 63.66 66.00 63.42 66.00 0.1M
2021-05-18 66.90 67.80 64.28 65.46 0.0M
2021-05-17 64.77 66.22 64.05 65.01 0.0M
2021-05-14 60.00 65.00 60.00 65.00 0.0M
2021-05-13 62.37 62.37 58.52 62.00 0.0M
2021-05-12 61.30 61.73 59.60 61.44 0.0M
2021-05-11 60.00 63.00 57.00 62.77 0.4M
2021-05-10 61.24 61.41 59.96 60.47 0.0M
2021-05-07 61.00 63.48 61.00 61.65 0.3M
2021-05-06 63.90 63.90 60.51 61.74 0.0M
2021-05-05 64.00 66.65 63.33 63.89 0.0M
2021-05-04 68.21 68.21 64.85 66.00 0.0M
2021-05-03 69.69 69.76 67.50 68.21 0.0M
2021-04-30 68.40 70.65 68.23 69.69 0.0M
2021-04-29 70.81 70.83 68.27 68.40 0.0M
2021-04-28 71.84 72.20 70.60 71.15 0.0M
2021-04-27 73.44 74.36 72.10 72.95 0.1M
2021-04-26 72.19 73.44 71.90 73.44 0.0M
2021-04-23 72.70 74.35 72.19 74.35 0.0M
2021-04-22 71.22 74.18 70.50 71.60 0.0M
2021-04-20 71.95 72.50 70.15 71.60 0.0M
2021-04-19 73.75 75.53 71.47 71.95 0.0M
2021-04-16 75.30 75.30 73.65 73.65 0.0M
2021-04-15 75.01 75.70 73.82 75.05 0.0M
2021-04-14 79.50 79.50 74.74 75.01 0.0M
2021-04-13 74.30 79.50 74.30 79.50 0.0M
2021-04-12 72.79 73.69 71.40 73.69 0.0M
2021-04-09 73.60 74.11 72.40 73.35 0.0M
2021-04-08 72.90 74.50 72.74 74.00 0.0M
2021-04-07 74.00 74.03 71.50 72.90 0.0M
2021-04-06 72.30 74.50 72.30 74.00 0.0M
2021-04-05 74.65 74.65 70.93 74.00 0.0M
2021-04-01 73.80 77.16 73.80 74.60 0.0M
2021-03-31 72.11 74.24 72.10 72.60 0.0M
2021-03-30 71.85 72.52 69.70 72.12 0.0M
2021-03-29 75.77 75.77 70.85 71.00 0.0M
2021-03-26 73.72 76.15 70.70 76.15 0.0M
2021-03-25 70.50 72.55 69.83 72.55 0.0M
2021-03-24 75.21 75.60 70.50 71.25 0.0M
2021-03-23 71.83 76.25 71.83 75.10 0.0M
2021-03-22 72.62 73.73 72.32 72.70 0.0M
2021-03-19 71.35 71.65 69.58 71.65 0.0M
2021-03-18 76.30 76.30 70.47 70.50 0.0M
2021-03-17 75.00 76.10 73.16 75.40 0.0M
2021-03-16 78.15 78.84 75.40 75.80 0.0M
2021-03-15 77.00 79.20 77.00 79.10 0.0M
2021-03-12 78.50 78.50 75.65 77.00 0.0M
2021-03-11 77.44 79.10 76.20 78.80 0.0M
2021-03-10 80.00 81.50 75.60 76.52 0.0M
2021-03-09 74.93 79.60 74.93 79.60 0.1M
2021-03-08 76.75 77.68 72.00 72.40 0.0M
2021-03-05 75.15 78.96 72.48 76.75 0.0M
2021-03-04 78.05 79.50 75.56 77.90 0.0M
2021-03-03 87.65 88.00 76.17 77.12 0.1M
2021-03-02 96.00 100.74 84.51 85.00 0.1M
2021-03-01 85.88 93.34 85.36 92.60 0.0M
2021-02-26 80.12 83.70 79.21 82.45 0.0M
2021-02-25 82.95 83.97 79.86 80.65 0.0M
2021-02-24 84.51 85.58 81.88 83.63 0.1M
2021-02-23 86.25 86.25 77.64 84.40 0.1M
2021-02-22 93.10 93.10 85.66 86.20 0.0M
2021-02-19 92.30 92.30 89.74 89.90 0.0M
2021-02-18 93.10 93.10 90.72 91.15 0.0M
2021-02-17 96.18 96.18 90.72 93.10 0.0M
2021-02-12 93.57 93.63 92.10 93.20 0.0M
2021-02-11 92.82 95.49 92.82 93.28 0.0M
2021-02-10 94.30 95.18 90.42 92.95 0.1M
2021-02-09 89.52 93.41 89.13 92.70 0.1M
2021-02-08 90.70 91.64 87.50 88.15 0.0M
2021-02-05 84.81 90.70 83.80 90.70 0.1M
2021-02-04 82.25 84.81 81.98 84.81 0.0M
2021-02-03 84.10 84.65 81.36 81.89 0.0M
2021-02-02 82.50 84.64 81.64 83.54 0.0M
2021-02-01 81.79 83.10 80.60 83.10 0.0M
2021-01-29 82.90 84.20 78.95 81.79 0.0M
2021-01-28 80.10 83.01 79.54 82.90 0.0M
2021-01-27 79.30 82.99 78.96 79.60 0.0M
2021-01-26 84.65 85.50 79.97 79.97 0.0M
2021-01-22 82.86 84.20 81.91 83.92 0.0M
2021-01-21 81.05 82.01 80.33 81.78 0.0M
2021-01-20 84.54 84.85 80.30 81.00 0.0M
2021-01-19 82.00 84.61 81.44 84.61 0.0M
2021-01-18 81.61 82.39 81.61 81.61 0.0M
2021-01-15 80.60 85.20 80.60 81.61 0.0M
2021-01-14 78.30 80.66 78.21 80.00 0.0M
2021-01-13 77.00 80.70 74.50 77.50 0.0M
2021-01-12 73.70 76.30 71.64 76.30 0.0M
2021-01-11 76.16 76.90 74.40 74.40 0.0M
2021-01-08 73.99 75.50 73.40 75.34 0.0M
2021-01-07 75.50 75.53 73.80 74.28 0.0M
2021-01-06 75.70 75.70 72.88 73.03 0.0M
2021-01-05 76.54 76.93 74.45 75.96 0.0M
2021-01-04 73.58 76.40 69.70 76.40 0.0M