Zoom Video Communications

Z1OM34
🏛️ brazil →
18.08
Last Update: 2025-09-26
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
2023-12-28 14.30 14.33 14.17 14.33 0.0M
2023-12-27 14.33 14.45 13.85 13.85 0.0M
2023-12-26 14.04 14.27 14.02 14.27 0.0M
2023-12-22 14.09 14.11 13.93 13.93 0.0M
2023-12-21 13.78 14.04 13.76 14.04 0.0M
2023-12-20 14.00 14.00 13.58 13.58 0.0M
2023-12-19 13.99 14.12 13.97 14.12 0.0M
2023-12-18 14.05 14.26 14.05 14.06 0.0M
2023-12-15 14.30 14.32 14.15 14.23 0.0M
2023-12-14 14.35 14.42 13.90 13.90 0.0M
2023-12-13 14.11 14.11 13.73 13.99 0.0M
2023-12-12 14.30 14.30 14.18 14.18 0.0M
2023-12-11 14.06 14.55 14.06 14.32 0.0M
2023-12-08 14.01 14.53 14.01 14.23 0.0M
2023-12-07 13.80 14.11 13.80 14.11 0.0M
2023-12-06 13.54 14.08 13.47 14.08 0.0M
2023-12-05 13.35 13.40 13.32 13.32 0.0M
2023-12-04 13.55 13.55 13.28 13.35 0.0M
2023-12-01 13.46 13.73 13.46 13.71 0.0M
2023-11-30 13.52 13.54 13.32 13.32 0.0M
2023-11-29 13.20 13.46 13.20 13.41 0.0M
2023-11-28 13.05 13.13 13.02 13.13 0.0M
2023-11-27 12.73 12.83 12.73 12.82 0.0M
2023-11-24 12.57 12.57 12.57 12.57 0.0M
2023-11-23 12.40 12.40 12.40 12.40 0.0M
2023-11-22 12.60 12.60 12.55 12.55 0.0M
2023-11-21 12.52 12.98 12.12 12.93 0.0M
2023-11-20 12.97 12.97 12.60 12.75 0.0M
2023-11-17 12.58 12.74 12.56 12.74 0.0M
2023-11-16 12.20 12.51 12.20 12.51 0.0M
2023-11-14 12.40 12.40 12.02 12.02 0.0M
2023-11-13 11.96 12.17 11.96 12.05 0.0M
2023-11-10 12.05 12.18 12.05 12.18 0.0M
2023-11-09 12.11 12.11 11.98 11.98 0.0M
2023-11-08 12.33 12.33 12.09 12.09 0.0M
2023-11-07 12.22 12.43 12.00 12.43 0.0M
2023-11-06 12.45 12.45 11.98 11.98 0.0M
2023-11-03 12.15 12.28 12.11 12.28 0.0M
2023-11-01 11.96 11.96 11.85 11.85 0.0M
2023-10-31 12.12 12.12 12.07 12.07 0.0M
2023-10-30 12.15 12.15 12.12 12.12 0.0M
2023-10-27 11.80 11.85 11.72 11.77 0.0M
2023-10-26 12.07 12.07 11.80 11.88 0.0M
2023-10-25 12.42 12.42 12.09 12.09 0.0M
2023-10-24 12.50 12.50 12.46 12.46 0.0M
2023-10-23 12.40 12.40 12.30 12.33 0.0M
2023-10-20 12.57 12.57 12.42 12.42 0.0M
2023-10-19 12.84 12.84 12.70 12.70 0.0M
2023-10-18 12.80 12.80 12.73 12.73 0.0M
2023-10-17 12.95 12.95 12.86 12.93 0.0M
2023-10-16 12.69 12.85 12.69 12.85 0.0M
2023-10-13 13.03 13.03 12.67 12.68 0.0M
2023-10-11 13.47 13.47 13.15 13.19 0.0M
2023-10-10 13.66 13.66 13.60 13.60 0.0M
2023-10-09 13.76 13.76 13.28 13.46 0.0M
2023-10-06 13.17 13.49 13.17 13.49 0.0M
2023-10-05 13.43 13.43 13.33 13.39 0.0M
2023-10-04 14.00 14.00 13.54 13.68 0.0M
2023-10-03 14.13 14.17 14.00 14.03 0.0M
2023-10-02 14.35 14.35 14.27 14.30 0.0M
2023-09-29 13.99 14.19 13.99 14.08 0.0M
2023-09-28 13.55 13.80 13.50 13.80 0.0M
2023-09-27 13.70 13.81 13.59 13.69 0.0M
2023-09-26 13.70 13.70 13.55 13.57 0.0M
2023-09-25 13.61 13.65 13.56 13.56 0.0M
2023-09-22 13.50 13.62 13.46 13.55 0.0M
2023-09-21 13.46 13.57 13.46 13.57 0.0M
2023-09-20 13.50 13.57 13.46 13.48 0.0M
2023-09-19 13.76 13.76 13.42 13.42 0.0M
2023-09-18 13.68 13.68 13.68 13.68 0.0M
2023-09-15 13.99 13.99 13.84 13.85 0.0M
2023-09-14 13.78 13.92 13.78 13.87 0.0M
2023-09-13 13.95 13.95 13.57 13.65 0.0M
2023-09-12 14.00 14.20 13.95 13.95 0.0M
2023-09-11 14.11 14.34 14.07 14.34 0.0M
2023-09-09 14.35 14.35 14.35 14.35 0.0M
2023-09-08 14.60 14.60 14.30 14.37 0.0M
2023-09-06 14.64 14.64 14.53 14.60 0.0M
2023-09-05 13.95 15.04 13.95 14.67 0.0M
2023-09-04 14.12 14.12 13.99 14.00 0.0M
2023-09-02 14.12 14.12 14.12 14.12 0.0M
2023-09-01 14.12 14.16 14.12 14.12 0.0M
2023-08-31 13.65 14.34 13.65 14.34 0.0M
2023-08-30 13.39 13.53 13.39 13.53 0.0M
2023-08-29 13.25 13.34 13.25 13.34 0.0M
2023-08-28 13.22 13.22 13.21 13.21 0.0M
2023-08-25 13.10 13.17 13.10 13.17 0.0M
2023-08-24 13.30 13.30 13.22 13.22 0.0M
2023-08-23 12.96 13.38 12.96 13.25 0.0M
2023-08-22 13.34 13.39 12.64 13.20 0.0M
2023-08-21 13.38 13.38 13.35 13.35 0.0M
2023-08-18 13.13 13.23 13.13 13.23 0.0M
2023-08-17 13.02 13.14 13.02 13.14 0.0M
2023-08-16 13.09 13.14 13.06 13.10 0.0M
2023-08-15 13.27 13.27 13.27 13.27 0.0M
2023-08-14 12.81 13.37 12.81 13.37 0.0M
2023-08-11 13.04 13.04 12.98 12.98 0.0M
2023-08-10 13.13 13.13 13.09 13.09 0.0M
2023-08-09 13.02 13.13 13.02 13.13 0.0M
2023-08-08 13.86 13.86 12.89 13.21 0.0M
2023-08-07 13.61 13.61 13.30 13.30 0.0M
2023-08-04 13.71 13.71 13.51 13.58 0.0M
2023-08-03 13.60 13.75 13.58 13.75 0.0M
2023-08-01 13.76 13.90 13.76 13.88 0.0M
2023-07-31 13.87 13.93 13.84 13.87 0.0M
2023-07-28 13.88 14.02 13.86 13.86 0.0M
2023-07-27 13.56 14.01 13.56 13.70 0.0M
2023-07-26 13.54 13.54 13.00 13.45 0.0M
2023-07-25 13.26 13.34 13.21 13.27 0.0M
2023-07-24 13.28 13.28 13.11 13.22 0.0M
2023-07-21 13.47 13.55 13.41 13.53 0.0M
2023-07-20 13.93 13.93 13.50 13.53 0.0M
2023-07-19 14.13 14.36 13.99 14.06 0.0M
2023-07-18 14.08 14.13 13.92 14.13 0.0M
2023-07-17 14.02 14.16 13.97 14.05 0.0M
2023-07-14 13.62 13.80 13.55 13.55 0.0M
2023-07-13 13.48 13.68 13.48 13.63 0.0M
2023-07-12 13.44 13.44 13.40 13.44 0.0M
2023-07-11 13.28 13.56 13.26 13.50 0.0M
2023-07-10 12.74 13.13 12.65 13.09 0.0M
2023-07-07 12.65 12.80 12.65 12.80 0.0M
2023-07-06 13.00 13.00 12.66 12.74 0.0M
2023-07-05 13.11 13.17 13.11 13.17 0.0M
2023-07-04 13.33 13.33 13.33 13.33 0.0M
2023-07-03 13.04 13.20 13.00 13.10 0.0M
2023-06-30 13.18 13.18 13.06 13.06 0.0M
2023-06-29 13.16 13.21 13.06 13.12 0.0M
2023-06-28 13.14 13.26 13.14 13.26 0.0M
2023-06-27 12.76 13.09 12.76 13.05 0.0M
2023-06-26 12.85 12.91 12.74 12.75 0.0M
2023-06-23 12.81 12.91 12.65 12.91 0.0M
2023-06-22 12.69 12.78 12.55 12.78 0.0M
2023-06-21 13.43 13.43 12.89 12.91 0.0M
2023-06-20 13.66 13.66 13.27 13.60 0.0M
2023-06-19 13.17 13.29 13.12 13.29 0.0M
2023-06-16 13.40 13.50 13.40 13.50 0.0M
2023-06-15 13.05 13.43 13.05 13.43 0.0M
2023-06-14 13.22 13.22 13.05 13.22 0.0M
2023-06-13 13.63 13.63 13.40 13.44 0.0M
2023-06-12 13.11 13.67 13.11 13.43 0.0M
2023-06-09 13.41 13.41 13.03 13.11 0.0M
2023-06-07 13.26 13.26 13.01 13.01 0.0M
2023-06-06 13.62 13.70 13.62 13.70 0.0M
2023-06-05 13.16 13.64 12.84 13.64 0.0M
2023-06-02 13.59 13.59 13.53 13.56 0.0M
2023-06-01 13.52 13.76 13.52 13.76 0.0M
2023-05-31 13.35 13.59 13.35 13.59 0.0M
2023-05-30 13.48 13.49 13.06 13.23 0.0M
2023-05-29 13.38 13.38 13.38 13.38 0.0M
2023-05-26 13.14 13.63 13.14 13.24 0.0M
2023-05-25 12.41 13.12 12.32 13.12 0.0M
2023-05-24 13.00 13.00 12.40 12.41 0.0M
2023-05-23 14.12 14.12 12.98 13.13 0.0M
2023-05-22 13.91 14.25 13.89 14.21 0.0M
2023-05-19 13.90 13.96 13.79 13.80 0.0M
2023-05-18 13.39 13.80 13.39 13.79 0.0M
2023-05-17 12.95 13.40 12.88 13.38 0.0M
2023-05-16 13.00 13.10 12.55 12.55 0.0M
2023-05-15 12.61 12.93 12.61 12.87 0.0M
2023-05-12 12.58 12.60 12.49 12.57 0.0M
2023-05-11 12.73 12.76 12.69 12.69 0.0M
2023-05-10 12.84 12.94 12.75 12.75 0.0M
2023-05-09 12.51 12.80 12.51 12.70 0.0M
2023-05-08 12.69 12.69 12.49 12.60 0.0M
2023-05-06 12.65 12.65 12.65 12.65 0.0M
2023-05-05 12.50 12.65 12.50 12.65 0.0M
2023-05-04 12.20 12.56 12.20 12.49 0.0M
2023-05-03 12.36 12.36 12.11 12.11 0.0M
2023-05-02 12.44 12.48 12.29 12.29 0.0M
2023-04-28 12.21 12.29 12.17 12.22 0.0M
2023-04-27 12.38 12.39 12.21 12.21 0.0M
2023-04-26 13.08 13.08 12.38 12.57 0.0M
2023-04-25 13.07 13.07 12.78 12.78 0.0M
2023-04-24 13.00 13.65 12.80 13.37 0.0M
2023-04-20 13.47 13.47 13.39 13.39 0.0M
2023-04-19 13.40 13.72 13.37 13.66 0.0M
2023-04-18 13.35 13.47 13.34 13.34 0.0M
2023-04-17 13.40 13.50 13.34 13.34 0.0M
2023-04-14 13.79 13.80 13.58 13.61 0.0M
2023-04-13 13.52 13.93 13.47 13.75 0.0M
2023-04-12 14.11 14.11 13.40 13.40 0.0M
2023-04-11 14.05 14.16 13.79 14.16 0.0M
2023-04-10 14.45 14.45 14.20 14.40 0.0M
2023-04-06 14.54 14.56 14.52 14.52 0.0M
2023-04-04 15.11 15.11 15.11 15.11 0.0M
2023-04-03 14.74 14.74 14.74 14.74 0.0M
2023-03-31 15.05 15.06 15.03 15.05 0.0M
2023-03-30 14.72 14.89 14.58 14.58 0.0M
2023-03-29 14.47 14.57 14.47 14.57 0.0M
2023-03-28 14.19 14.19 14.13 14.13 0.0M
2023-03-27 14.25 14.30 14.25 14.30 0.0M
2023-03-24 14.58 14.58 14.33 14.33 0.0M
2023-03-23 14.65 14.80 14.58 14.70 0.0M
2023-03-22 14.99 14.99 14.47 14.47 0.0M
2023-03-21 14.63 14.83 14.63 14.81 0.0M
2023-03-20 14.44 14.47 14.22 14.46 0.0M
2023-03-17 14.80 14.80 14.55 14.61 0.0M
2023-03-16 15.00 15.00 14.86 14.86 0.0M
2023-03-15 14.75 15.04 14.75 15.04 0.0M
2023-03-14 14.53 14.53 14.38 14.38 0.0M
2023-03-13 13.89 14.50 13.84 14.44 0.0M
2023-03-10 14.01 14.04 13.41 14.04 0.0M
2023-03-09 14.04 14.29 13.97 13.97 0.0M
2023-03-08 14.37 14.40 14.04 14.04 0.0M
2023-03-07 14.92 15.06 14.54 14.54 0.0M
2023-03-06 14.75 15.00 14.72 14.72 0.0M
2023-03-03 14.40 14.79 14.40 14.76 0.0M
2023-03-02 14.42 14.60 14.29 14.51 0.0M
2023-03-01 15.50 15.60 14.68 14.68 0.0M
2023-02-28 16.59 16.59 15.21 15.76 0.0M
2023-02-27 15.53 15.60 15.25 15.29 0.0M
2023-02-24 15.29 15.32 15.29 15.29 0.0M
2023-02-23 15.05 15.45 14.93 15.16 0.0M
2023-02-22 15.31 15.31 15.05 15.05 0.0M
2023-02-17 16.58 16.58 15.43 15.62 0.0M
2023-02-16 16.48 16.76 16.25 16.25 0.0M
2023-02-15 16.16 16.77 16.16 16.77 0.0M
2023-02-14 15.66 16.09 15.66 16.09 0.0M
2023-02-13 15.50 15.77 15.50 15.60 0.0M
2023-02-10 15.88 15.88 15.36 15.37 0.0M
2023-02-09 16.92 16.92 16.52 16.52 0.0M
2023-02-08 17.34 17.54 16.56 16.57 0.0M
2023-02-07 16.02 17.62 15.92 17.62 0.0M
2023-02-06 16.48 16.48 15.80 15.80 0.0M
2023-02-03 16.51 16.69 16.38 16.48 0.0M
2023-02-02 16.00 16.80 15.90 16.70 0.0M
2023-02-01 15.20 15.63 15.00 15.63 0.0M
2023-01-31 14.95 15.19 14.95 15.01 0.0M
2023-01-30 14.88 15.96 14.88 15.14 0.0M
2023-01-27 14.38 15.17 14.33 14.95 0.0M
2023-01-26 14.26 14.70 14.19 14.38 0.0M
2023-01-25 14.21 14.21 13.50 13.96 0.0M
2023-01-24 14.61 14.81 14.21 14.21 0.0M
2023-01-23 14.78 14.81 14.50 14.50 0.0M
2023-01-20 14.12 14.54 14.07 14.54 0.0M
2023-01-19 13.80 14.12 13.74 13.87 0.0M
2023-01-18 14.31 14.50 13.95 13.97 0.0M
2023-01-17 14.10 14.34 13.89 14.23 0.0M
2023-01-16 14.01 14.09 13.94 14.01 0.0M
2023-01-13 14.19 14.36 13.85 13.85 0.0M
2023-01-12 14.38 14.52 13.92 14.20 0.0M
2023-01-11 14.68 14.72 14.33 14.43 0.0M
2023-01-10 14.71 14.87 14.34 14.73 0.0M
2023-01-09 14.75 15.15 14.71 14.71 0.0M
2023-01-06 14.01 14.61 13.90 14.58 0.0M
2023-01-05 14.47 14.47 14.05 14.10 0.0M
2023-01-04 14.68 14.74 14.58 14.74 0.0M
2023-01-03 14.67 14.81 14.40 14.61 0.0M
2023-01-02 14.40 14.67 14.40 14.67 0.0M