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
2022-12-29 13.76 14.42 13.69 14.29 0.0M
2022-12-28 13.84 14.04 13.63 13.67 0.0M
2022-12-27 13.84 13.95 13.43 13.95 0.0M
2022-12-26 13.51 13.51 13.51 13.51 0.0M
2022-12-23 13.50 13.66 13.45 13.62 0.0M
2022-12-22 14.35 14.35 13.49 13.64 0.0M
2022-12-21 14.30 14.70 14.26 14.52 0.0M
2022-12-20 14.45 14.61 14.21 14.30 0.0M
2022-12-19 14.81 14.84 14.42 14.42 0.0M
2022-12-16 14.92 14.92 14.72 14.83 0.0M
2022-12-15 15.30 15.30 14.83 14.92 0.0M
2022-12-14 15.68 16.02 15.24 15.24 0.0M
2022-12-13 15.75 16.66 15.43 15.56 0.0M
2022-12-12 15.17 15.59 14.91 15.50 0.0M
2022-12-09 15.34 15.39 15.17 15.17 0.0M
2022-12-08 14.64 15.20 14.38 15.20 0.0M
2022-12-07 14.77 14.88 14.57 14.63 0.0M
2022-12-06 15.36 15.36 14.88 15.03 0.0M
2022-12-05 15.51 15.58 15.31 15.37 0.0M
2022-12-02 15.56 15.71 15.51 15.51 0.0M
2022-12-01 15.79 16.87 15.73 16.04 0.0M
2022-11-30 14.96 15.50 14.63 15.50 0.0M
2022-11-29 15.36 15.37 14.90 14.92 0.0M
2022-11-28 16.05 16.16 15.35 15.35 0.0M
2022-11-25 16.38 16.40 16.13 16.37 0.0M
2022-11-23 16.64 16.68 16.31 16.37 0.0M
2022-11-22 15.69 16.52 15.48 16.51 0.0M
2022-11-21 17.18 17.61 17.00 17.07 0.0M
2022-11-18 17.88 18.19 17.16 18.19 0.0M
2022-11-17 17.89 18.80 17.64 18.80 0.0M
2022-11-16 18.07 18.29 17.85 17.96 0.0M
2022-11-14 18.07 18.28 18.01 18.01 0.0M
2022-11-11 17.60 19.13 17.39 18.87 0.0M
2022-11-10 16.00 17.67 15.91 17.67 0.0M
2022-11-09 16.07 16.07 14.69 15.24 0.0M
2022-11-08 16.52 16.86 16.12 16.12 0.0M
2022-11-07 15.81 16.58 15.80 16.52 0.0M
2022-11-04 15.87 15.87 15.30 15.61 0.0M
2022-11-03 16.70 16.70 15.96 16.13 0.0M
2022-11-01 17.65 17.70 17.00 17.01 0.0M
2022-10-31 17.54 17.64 17.20 17.21 0.0M
2022-10-28 17.74 17.85 17.56 17.85 0.0M
2022-10-27 17.99 17.99 17.48 17.48 0.0M
2022-10-26 17.65 18.17 17.55 17.99 0.0M
2022-10-25 17.06 17.86 17.06 17.80 0.0M
2022-10-24 16.77 17.04 16.59 16.91 0.0M
2022-10-21 16.68 16.68 16.34 16.51 0.0M
2022-10-20 16.44 16.92 16.42 16.64 0.0M
2022-10-19 16.23 16.31 16.01 16.06 0.0M
2022-10-18 16.67 16.91 16.38 16.45 0.0M
2022-10-17 15.78 16.31 15.77 16.22 0.0M
2022-10-14 15.68 15.77 15.46 15.47 0.0M
2022-10-13 15.42 15.84 15.42 15.82 0.0M
2022-10-11 15.00 15.51 14.74 15.42 0.0M
2022-10-10 15.81 15.81 15.05 15.35 0.0M
2022-10-07 16.32 16.32 15.80 15.90 0.0M
2022-10-06 16.39 16.39 16.02 16.32 0.0M
2022-10-05 15.99 16.12 15.69 16.09 0.0M
2022-10-04 15.90 16.15 15.87 15.99 0.0M
2022-10-03 15.55 15.55 15.00 15.35 0.0M
2022-09-30 16.22 16.42 15.92 15.97 0.0M
2022-09-29 16.12 16.12 16.00 16.07 0.0M
2022-09-28 15.98 16.32 15.98 16.32 0.0M
2022-09-27 16.03 16.10 15.72 15.94 0.0M
2022-09-26 15.95 16.08 15.81 15.81 0.0M
2022-09-23 15.14 15.61 15.14 15.61 0.0M
2022-09-22 15.70 15.70 15.35 15.35 0.1M
2022-09-21 16.04 16.08 15.73 15.73 0.0M
2022-09-20 16.24 16.26 15.84 16.02 0.0M
2022-09-19 16.64 16.64 15.95 16.17 0.0M
2022-09-16 16.55 16.65 16.47 16.65 0.0M
2022-09-15 16.80 17.05 16.68 16.75 0.0M
2022-09-14 16.34 16.65 16.21 16.44 0.0M
2022-09-13 16.99 16.99 16.29 16.39 0.1M
2022-09-12 17.06 17.30 16.91 17.07 0.0M
2022-09-09 16.84 17.32 16.84 17.06 0.1M
2022-09-08 16.73 16.98 16.55 16.62 0.1M
2022-09-06 16.87 16.94 16.67 16.73 0.1M
2022-09-05 16.50 16.50 16.23 16.23 0.0M
2022-09-02 17.03 17.23 16.64 16.84 0.1M
2022-09-01 16.70 16.95 16.24 16.93 0.1M
2022-08-31 17.08 17.30 16.46 16.71 0.0M
2022-08-30 16.45 16.68 16.24 16.64 0.0M
2022-08-29 16.50 16.53 16.35 16.44 0.0M
2022-08-26 17.19 17.26 16.45 16.60 0.0M
2022-08-25 17.34 17.55 16.91 17.47 0.1M
2022-08-24 16.82 17.33 16.52 17.08 0.1M
2022-08-23 17.57 17.75 16.60 16.94 0.1M
2022-08-22 20.66 20.66 20.03 20.05 0.0M
2022-08-19 20.79 20.79 20.60 20.66 0.0M
2022-08-18 21.20 21.51 20.87 21.00 0.0M
2022-08-17 21.61 21.76 21.10 21.20 0.0M
2022-08-16 22.21 22.50 21.32 22.50 0.0M
2022-08-15 22.54 23.16 22.37 23.09 0.0M
2022-08-12 22.19 22.27 21.88 22.24 0.0M
2022-08-11 23.10 23.10 22.27 22.27 0.0M
2022-08-10 22.06 22.76 22.03 22.73 0.0M
2022-08-09 22.70 22.72 21.55 21.68 0.0M
2022-08-08 23.47 24.23 23.35 23.43 0.0M
2022-08-05 23.23 23.66 23.02 23.31 0.0M
2022-08-04 23.95 23.95 23.07 23.42 0.0M
2022-08-03 22.98 23.95 22.98 23.83 0.0M
2022-08-02 22.61 22.99 22.33 22.87 0.0M
2022-08-01 22.11 22.11 21.69 21.73 0.0M
2022-07-29 22.04 22.07 21.01 21.39 0.0M
2022-07-28 21.53 22.12 21.53 21.89 0.0M
2022-07-27 21.82 22.25 21.44 22.25 0.0M
2022-07-26 22.35 22.35 21.42 21.52 0.0M
2022-07-25 22.90 23.08 22.62 22.70 0.0M
2022-07-22 24.39 24.39 23.11 23.45 0.0M
2022-07-21 24.06 24.45 23.74 24.19 0.0M
2022-07-20 22.87 23.84 22.65 23.26 0.0M
2022-07-19 21.64 22.03 21.64 22.03 0.0M
2022-07-18 21.87 21.89 21.39 21.49 0.0M
2022-07-15 21.00 21.50 20.76 21.49 0.0M
2022-07-14 22.05 22.05 21.00 21.00 0.0M
2022-07-13 22.67 22.67 21.68 22.05 0.0M
2022-07-12 23.15 23.94 23.15 23.87 0.0M
2022-07-11 25.35 25.39 23.18 23.27 0.0M
2022-07-08 25.30 26.08 25.20 25.35 0.0M
2022-07-07 25.55 25.81 25.49 25.71 0.0M
2022-07-06 26.25 26.59 25.38 25.57 0.0M
2022-07-05 24.35 26.00 24.35 25.82 0.0M
2022-07-04 23.02 23.09 23.02 23.08 0.0M
2022-07-01 22.92 23.72 22.92 23.72 0.0M
2022-06-30 23.08 23.08 22.03 22.47 0.0M
2022-06-29 23.04 23.76 23.02 23.15 0.0M
2022-06-28 24.58 24.59 23.96 24.05 0.0M
2022-06-27 25.02 25.20 24.76 24.98 0.0M
2022-06-24 25.00 25.85 24.70 25.55 0.0M
2022-06-23 23.04 24.70 23.04 24.70 0.0M
2022-06-22 22.93 24.56 22.93 23.96 0.0M
2022-06-21 23.10 23.81 23.05 23.45 0.0M
2022-06-20 22.80 23.23 22.80 23.23 0.0M
2022-06-17 23.68 23.70 21.75 22.81 0.0M
2022-06-15 22.00 23.05 21.89 22.75 0.0M
2022-06-14 21.29 22.37 21.29 21.80 0.0M
2022-06-13 21.10 21.33 21.07 21.29 0.0M
2022-06-10 21.73 21.86 21.47 21.65 0.0M
2022-06-09 22.60 22.60 21.85 21.85 0.0M
2022-06-08 22.42 22.50 22.39 22.41 0.0M
2022-06-07 21.90 22.45 21.90 22.42 0.0M
2022-06-06 21.36 21.36 20.84 21.19 0.0M
2022-06-03 21.00 21.25 20.76 20.93 0.0M
2022-06-02 20.67 21.62 20.67 21.54 0.0M
2022-06-01 20.46 21.01 20.33 20.92 0.0M
2022-05-31 21.10 21.10 20.28 20.50 0.0M
2022-05-30 20.85 20.85 20.85 20.85 0.0M
2022-05-27 20.81 21.02 20.26 20.88 0.0M
2022-05-26 19.99 20.53 19.64 20.40 0.0M
2022-05-25 18.42 20.00 18.42 20.00 0.0M
2022-05-24 17.78 18.51 17.00 18.42 0.1M
2022-05-23 17.35 17.35 16.51 17.03 0.0M
2022-05-20 18.16 18.47 16.76 17.40 0.1M
2022-05-19 16.57 18.13 16.57 17.91 0.0M
2022-05-18 17.86 17.86 16.84 16.90 0.0M
2022-05-17 18.27 18.69 17.50 17.86 0.1M
2022-05-16 19.00 19.30 18.12 18.18 0.0M
2022-05-13 18.29 19.34 18.29 19.17 0.0M
2022-05-12 16.90 17.84 16.39 17.84 0.0M
2022-05-11 18.40 18.40 17.41 17.41 0.0M
2022-05-10 19.54 19.54 18.17 18.56 0.0M
2022-05-09 19.17 19.31 18.92 19.20 0.0M
2022-05-06 20.03 20.09 19.47 20.08 0.0M
2022-05-05 20.79 20.79 19.18 19.18 0.0M
2022-05-04 20.08 21.50 20.03 21.50 0.0M
2022-05-03 21.05 21.07 20.40 20.59 0.0M
2022-05-02 20.81 21.99 20.54 21.99 0.0M
2022-04-29 20.84 21.00 19.79 19.79 0.0M
2022-04-28 19.53 20.49 19.20 20.34 0.0M
2022-04-27 19.57 20.36 19.55 19.64 0.0M
2022-04-26 19.97 19.97 19.11 19.62 0.0M
2022-04-25 19.66 20.08 19.66 19.85 0.0M
2022-04-22 19.00 19.68 19.00 19.54 0.0M
2022-04-20 19.60 19.88 19.24 19.24 0.0M
2022-04-19 20.39 20.87 20.39 20.85 0.0M
2022-04-18 19.79 19.79 19.50 19.72 0.0M
2022-04-14 20.95 21.02 20.68 20.79 0.0M
2022-04-13 20.00 21.68 19.92 21.60 0.0M
2022-04-12 20.75 21.04 20.19 20.19 0.0M
2022-04-11 20.50 20.75 20.05 20.28 0.0M
2022-04-08 20.99 20.99 20.88 20.98 0.0M
2022-04-07 22.00 22.19 21.41 22.09 0.0M
2022-04-06 22.43 22.43 21.38 21.97 0.0M
2022-04-05 22.71 22.95 22.67 22.70 0.0M
2022-04-04 22.00 23.03 21.93 22.94 0.0M
2022-04-01 22.20 22.58 21.66 21.66 0.0M
2022-03-31 22.92 23.05 22.34 23.05 0.0M
2022-03-30 24.42 24.42 23.06 23.06 0.0M
2022-03-29 23.18 24.06 23.18 24.06 0.0M
2022-03-28 21.80 22.33 21.80 22.24 0.0M
2022-03-25 22.52 22.59 21.56 21.80 0.0M
2022-03-24 22.30 22.70 22.30 22.70 0.0M
2022-03-23 24.42 24.42 22.49 22.90 0.0M
2022-03-22 22.90 24.02 22.88 23.71 0.0M
2022-03-21 23.00 23.59 22.66 22.90 0.0M
2022-03-18 22.64 23.55 22.35 22.72 0.0M
2022-03-17 21.45 22.45 21.45 22.45 0.0M
2022-03-16 20.67 21.74 20.59 21.00 0.0M
2022-03-15 20.00 20.47 19.81 20.27 0.0M
2022-03-14 19.50 20.55 19.37 19.59 0.0M
2022-03-11 20.60 20.60 19.87 19.87 0.0M
2022-03-10 21.62 21.62 20.60 20.77 0.0M
2022-03-09 22.34 22.34 21.38 21.38 0.0M
2022-03-08 22.10 23.05 22.00 22.19 0.0M
2022-03-07 21.95 22.60 21.93 22.11 0.0M
2022-03-04 23.17 23.17 21.94 21.94 0.0M
2022-03-03 24.81 24.81 22.55 22.55 0.0M
2022-03-02 25.42 25.42 24.39 24.78 0.0M
2022-02-25 26.29 26.33 24.94 25.42 0.0M
2022-02-24 23.50 26.32 23.50 26.32 0.0M
2022-02-23 25.86 25.86 24.00 24.01 0.0M
2022-02-22 25.09 28.18 25.09 28.18 0.1M
2022-02-21 26.04 26.04 25.09 25.09 0.0M
2022-02-18 26.64 26.91 25.67 26.04 0.0M
2022-02-17 28.20 28.33 26.70 27.48 0.0M
2022-02-16 30.00 30.00 28.19 28.67 0.0M
2022-02-15 30.09 30.56 29.30 30.56 0.0M
2022-02-14 29.57 30.83 29.16 29.58 0.0M
2022-02-11 30.49 31.10 29.61 29.61 0.0M
2022-02-10 30.42 31.55 30.42 30.50 0.0M
2022-02-09 30.65 31.39 30.55 31.25 0.0M
2022-02-08 29.29 30.10 29.01 29.89 0.0M
2022-02-07 30.71 30.73 29.62 29.62 0.0M
2022-02-04 29.30 30.82 29.30 30.71 0.0M
2022-02-03 31.40 31.40 29.28 29.30 0.0M
2022-02-02 33.44 33.44 31.03 31.41 0.0M
2022-02-01 33.28 33.28 31.80 32.30 0.0M
2022-01-31 31.03 33.29 31.03 33.29 0.0M
2022-01-28 29.60 30.82 29.37 30.33 0.0M
2022-01-27 30.85 30.85 29.47 29.48 0.0M
2022-01-26 32.37 32.72 30.28 30.45 0.0M
2022-01-25 32.50 33.10 31.24 31.86 0.0M
2022-01-24 32.00 34.11 30.71 34.11 0.1M
2022-01-21 34.00 34.00 32.00 32.50 0.0M
2022-01-20 34.55 35.07 34.17 34.17 0.0M
2022-01-19 35.00 35.26 34.34 34.41 0.0M
2022-01-18 34.50 35.95 34.45 35.17 0.0M
2022-01-17 35.69 35.87 34.66 34.66 0.0M
2022-01-14 35.44 36.45 34.71 35.20 0.0M
2022-01-13 37.35 37.90 35.82 35.82 0.0M
2022-01-12 39.84 39.89 37.35 37.35 0.0M
2022-01-11 39.27 39.90 39.11 39.20 0.0M
2022-01-10 38.70 39.12 37.70 39.02 0.0M
2022-01-07 40.00 40.71 38.62 38.74 0.0M
2022-01-06 39.80 41.25 39.47 40.43 0.0M
2022-01-05 40.93 41.50 39.77 39.77 0.0M
2022-01-04 41.64 41.73 39.09 40.93 0.0M
2022-01-03 42.44 42.44 40.14 41.77 0.0M