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
2024-12-30 20.74 20.74 20.14 20.50 0.0M
2024-12-27 21.27 21.27 20.66 20.74 0.0M
2024-12-26 21.27 21.27 21.09 21.27 0.0M
2024-12-23 20.76 21.20 20.76 21.13 0.0M
2024-12-20 20.22 20.76 19.42 20.76 0.0M
2024-12-19 21.08 21.08 20.54 20.64 0.0M
2024-12-18 20.96 21.22 20.53 20.53 0.0M
2024-12-17 20.44 20.66 20.44 20.62 0.0M
2024-12-16 20.24 20.48 20.24 20.44 0.0M
2024-12-13 21.17 21.24 20.24 20.24 0.0M
2024-12-12 20.66 20.98 20.22 20.96 0.0M
2024-12-11 20.28 20.80 20.28 20.66 0.0M
2024-12-10 20.89 20.89 20.24 20.28 0.0M
2024-12-09 21.10 21.15 20.90 20.90 0.0M
2024-12-06 20.02 21.10 20.02 21.10 0.0M
2024-12-05 20.22 20.40 20.01 20.02 0.0M
2024-12-04 20.18 20.24 20.06 20.22 0.0M
2024-12-03 20.21 20.28 19.91 20.13 0.0M
2024-12-02 19.91 20.44 19.91 20.21 0.0M
2024-11-29 20.75 21.00 19.76 19.91 0.0M
2024-11-28 20.08 20.75 20.08 20.75 0.0M
2024-11-27 20.48 20.48 19.50 20.08 0.0M
2024-11-26 19.00 20.48 18.86 20.48 0.0M
2024-11-25 20.56 21.44 20.32 20.80 0.0M
2024-11-22 18.98 19.98 18.80 19.87 0.0M
2024-11-21 18.56 18.98 18.56 18.98 0.0M
2024-11-19 18.20 18.20 17.84 17.84 0.0M
2024-11-18 18.88 18.88 18.20 18.20 0.0M
2024-11-14 19.72 19.74 19.04 19.22 0.0M
2024-11-13 19.80 20.04 19.70 19.72 0.0M
2024-11-12 19.78 20.00 19.50 19.80 0.0M
2024-11-11 18.92 19.92 18.92 19.78 0.0M
2024-11-08 18.36 18.90 18.36 18.64 0.0M
2024-11-07 18.08 18.20 17.90 18.19 0.0M
2024-11-06 18.34 18.36 17.99 18.08 0.0M
2024-11-05 17.73 17.84 17.52 17.76 0.0M
2024-11-04 17.66 18.00 17.46 17.55 0.0M
2024-11-01 17.45 17.82 17.44 17.82 0.0M
2024-10-31 17.20 17.33 17.20 17.27 0.0M
2024-10-30 17.21 17.52 17.21 17.33 0.0M
2024-10-29 16.80 17.52 16.80 17.50 0.0M
2024-10-28 16.56 16.80 16.56 16.80 0.0M
2024-10-25 16.68 16.78 16.60 16.74 0.0M
2024-10-24 16.68 16.76 16.60 16.72 0.0M
2024-10-23 16.56 16.56 16.42 16.54 0.0M
2024-10-22 16.50 16.56 16.44 16.56 0.0M
2024-10-21 16.18 16.27 16.18 16.27 0.0M
2024-10-18 15.98 16.02 15.98 16.02 0.0M
2024-10-17 15.66 15.66 15.66 15.66 0.0M
2024-10-16 15.56 15.56 15.50 15.50 0.0M
2024-10-15 15.42 15.60 15.42 15.56 0.0M
2024-10-14 15.86 16.02 15.15 15.18 0.0M
2024-10-11 16.00 16.08 16.00 16.08 0.0M
2024-10-10 15.84 15.92 15.78 15.78 0.0M
2024-10-08 15.00 15.04 14.78 15.04 0.0M
2024-10-07 14.94 14.97 14.94 14.97 0.0M
2024-10-04 14.82 14.82 14.82 14.82 0.0M
2024-10-02 14.92 14.92 14.82 14.82 0.0M
2024-10-01 14.98 15.00 14.98 15.00 0.0M
2024-09-27 15.07 15.10 15.06 15.10 0.0M
2024-09-26 15.07 15.07 15.07 15.07 0.0M
2024-09-24 15.24 15.24 15.24 15.24 0.0M
2024-09-23 15.17 15.20 15.17 15.20 0.0M
2024-09-20 14.67 14.80 14.65 14.74 0.0M
2024-09-19 14.53 14.53 14.53 14.53 0.0M
2024-09-18 14.81 14.81 14.49 14.49 0.0M
2024-09-17 15.09 15.09 14.96 15.01 0.0M
2024-09-16 15.13 15.13 15.13 15.13 0.0M
2024-09-13 14.96 15.11 14.96 15.11 0.0M
2024-09-12 15.01 15.01 14.98 14.98 0.0M
2024-09-11 15.21 15.21 15.21 15.21 0.0M
2024-09-10 14.86 16.00 14.86 16.00 0.0M
2024-09-09 15.03 15.03 15.03 15.03 0.0M
2024-09-06 15.02 15.05 14.92 14.93 0.0M
2024-09-05 15.58 15.58 15.08 15.11 0.0M
2024-09-04 15.62 15.62 15.42 15.42 0.0M
2024-09-03 15.32 15.61 15.32 15.50 0.0M
2024-08-30 16.00 16.00 15.66 15.69 0.0M
2024-08-29 15.92 16.03 15.76 15.76 0.0M
2024-08-28 15.50 15.82 15.50 15.58 0.0M
2024-08-27 15.65 15.86 15.63 15.76 0.0M
2024-08-26 15.29 15.78 15.29 15.49 0.0M
2024-08-23 15.24 15.59 15.12 15.28 0.0M
2024-08-22 13.50 15.25 13.50 15.08 0.0M
2024-08-21 13.10 13.11 13.06 13.10 0.0M
2024-08-20 13.00 13.00 12.92 12.92 0.0M
2024-08-19 12.69 12.92 12.69 12.92 0.0M
2024-08-16 12.42 12.68 12.42 12.64 0.0M
2024-08-15 12.65 12.68 12.65 12.67 0.0M
2024-08-14 12.98 12.98 12.30 12.48 0.0M
2024-08-13 13.41 13.41 12.25 12.30 0.0M
2024-08-12 12.45 12.45 12.15 12.16 0.0M
2024-08-09 12.42 12.45 12.29 12.37 0.0M
2024-08-08 12.60 12.60 12.55 12.55 0.0M
2024-08-07 12.79 12.79 12.65 12.65 0.0M
2024-08-06 12.71 12.75 12.63 12.67 0.0M
2024-08-02 13.33 13.33 13.33 13.33 0.0M
2024-08-01 13.31 13.31 13.31 13.31 0.0M
2024-07-31 13.78 14.02 13.69 13.72 0.0M
2024-07-30 13.63 13.69 13.58 13.69 0.0M
2024-07-29 13.59 13.62 13.55 13.61 0.0M
2024-07-26 13.62 13.64 13.62 13.63 0.0M
2024-07-25 13.20 13.60 13.20 13.60 0.0M
2024-07-24 13.21 13.25 13.21 13.25 0.0M
2024-07-23 13.20 13.36 13.20 13.35 0.0M
2024-07-22 12.96 13.08 12.96 13.08 0.0M
2024-07-19 13.00 13.24 13.00 13.24 0.0M
2024-07-18 13.03 13.27 13.03 13.21 0.0M
2024-07-17 12.86 13.00 12.86 13.00 0.0M
2024-07-16 12.66 12.71 12.65 12.71 0.0M
2024-07-15 12.59 12.73 12.59 12.73 0.0M
2024-07-12 12.32 12.51 12.32 12.51 0.0M
2024-07-11 12.16 12.37 12.16 12.32 0.0M
2024-07-10 12.20 12.24 12.09 12.13 0.0M
2024-07-09 12.58 12.58 12.35 12.36 0.0M
2024-07-08 12.65 12.65 12.55 12.58 0.0M
2024-07-05 12.97 12.97 12.75 12.75 0.0M
2024-07-04 12.98 13.02 12.71 12.98 0.0M
2024-07-03 13.08 13.08 12.96 12.96 0.0M
2024-07-02 13.50 13.50 13.23 13.23 0.0M
2024-07-01 13.22 13.37 13.22 13.37 0.0M
2024-06-28 12.98 13.20 12.98 13.20 0.0M
2024-06-27 12.65 12.90 12.60 12.76 0.0M
2024-06-26 12.63 12.70 12.62 12.62 0.0M
2024-06-25 12.25 12.63 12.25 12.63 0.0M
2024-06-24 12.62 12.62 12.50 12.50 0.0M
2024-06-21 12.74 12.74 12.69 12.69 0.0M
2024-06-20 12.19 12.74 12.18 12.74 0.0M
2024-06-19 12.98 12.98 12.18 12.18 0.0M
2024-06-18 12.30 12.32 12.19 12.19 0.0M
2024-06-17 12.39 12.39 12.26 12.26 0.0M
2024-06-14 12.42 12.42 12.35 12.35 0.0M
2024-06-13 12.78 12.78 12.48 12.48 0.0M
2024-06-12 13.56 13.65 13.56 13.65 0.0M
2024-06-11 13.49 13.49 13.28 13.43 0.0M
2024-06-10 13.40 13.49 13.40 13.47 0.0M
2024-06-07 13.36 13.36 13.32 13.32 0.0M
2024-06-06 13.08 13.37 13.08 13.37 0.0M
2024-06-05 13.15 13.19 13.11 13.11 0.0M
2024-06-04 12.99 13.04 12.99 13.04 0.0M
2024-06-03 13.04 13.12 12.91 12.91 0.0M
2024-05-31 12.83 12.83 12.62 12.62 0.0M
2024-05-29 12.83 12.83 12.83 12.83 0.0M
2024-05-28 12.97 12.97 12.74 12.85 0.0M
2024-05-27 12.93 12.93 12.93 12.93 0.0M
2024-05-25 13.03 13.03 13.03 13.03 0.0M
2024-05-24 12.97 13.03 12.97 13.03 0.0M
2024-05-23 13.08 13.08 12.88 12.88 0.0M
2024-05-22 13.38 13.38 13.19 13.20 0.0M
2024-05-21 12.82 13.30 12.81 13.06 0.0M
2024-05-20 12.97 13.19 12.97 13.19 0.0M
2024-05-16 13.05 13.13 13.05 13.13 0.0M
2024-05-15 13.05 13.05 13.05 13.05 0.0M
2024-05-14 13.12 13.12 12.98 12.98 0.0M
2024-05-13 12.76 13.03 12.76 12.99 0.0M
2024-05-10 12.70 12.70 12.70 12.70 0.0M
2024-05-09 12.70 12.73 12.63 12.63 0.0M
2024-05-08 12.72 12.72 12.46 12.46 0.0M
2024-05-07 12.59 12.61 12.59 12.60 0.0M
2024-05-06 12.52 12.61 12.49 12.50 0.0M
2024-05-03 12.43 12.50 12.43 12.50 0.0M
2024-05-02 12.76 12.90 12.76 12.90 0.0M
2024-04-30 12.91 12.91 12.66 12.66 0.0M
2024-04-29 13.01 13.05 12.96 12.96 0.0M
2024-04-26 12.61 12.66 12.59 12.59 0.0M
2024-04-25 12.56 12.59 12.56 12.59 0.0M
2024-04-24 12.83 12.84 12.67 12.67 0.0M
2024-04-23 12.44 12.46 12.44 12.46 0.0M
2024-04-22 12.53 12.53 12.37 12.37 0.0M
2024-04-19 12.38 12.38 12.38 12.38 0.0M
2024-04-18 12.72 12.72 12.60 12.61 0.0M
2024-04-17 12.51 12.51 12.39 12.39 0.0M
2024-04-16 12.59 12.60 12.59 12.60 0.0M
2024-04-15 12.71 12.71 12.68 12.68 0.0M
2024-04-12 12.74 12.74 12.67 12.67 0.0M
2024-04-11 12.75 12.75 12.70 12.75 0.0M
2024-04-10 12.22 12.65 12.22 12.60 0.0M
2024-04-09 12.77 12.86 12.68 12.68 0.0M
2024-04-08 12.75 12.75 12.55 12.72 0.0M
2024-04-05 12.74 12.80 12.74 12.77 0.0M
2024-04-04 12.92 12.92 12.75 12.75 0.0M
2024-04-03 12.84 12.88 12.72 12.72 0.0M
2024-04-02 12.88 12.92 12.88 12.92 0.0M
2024-04-01 13.40 13.40 13.13 13.29 0.0M
2024-03-28 13.18 13.18 13.18 13.18 0.0M
2024-03-27 13.17 13.17 13.17 13.17 0.0M
2024-03-26 13.31 13.31 13.26 13.26 0.0M
2024-03-25 13.10 13.30 13.10 13.24 0.0M
2024-03-23 13.14 13.14 13.14 13.14 0.0M
2024-03-22 13.13 13.14 13.11 13.14 0.0M
2024-03-21 13.32 13.32 13.30 13.31 0.0M
2024-03-20 13.36 13.36 13.36 13.36 0.0M
2024-03-19 13.36 13.36 13.36 13.36 0.0M
2024-03-18 13.27 13.42 13.27 13.30 0.0M
2024-03-15 13.37 13.37 13.25 13.25 0.0M
2024-03-14 13.59 13.59 13.38 13.38 0.0M
2024-03-13 13.72 13.80 13.65 13.80 0.0M
2024-03-12 14.00 14.01 14.00 14.01 0.0M
2024-03-11 13.77 13.95 13.77 13.92 0.0M
2024-03-08 13.24 13.55 13.24 13.42 0.0M
2024-03-07 13.20 13.24 13.20 13.24 0.0M
2024-03-06 13.15 13.15 13.15 13.15 0.0M
2024-03-05 13.85 13.85 13.09 13.19 0.0M
2024-03-04 14.10 14.10 13.79 13.82 0.0M
2024-03-01 14.00 14.06 13.93 14.06 0.0M
2024-02-29 13.92 14.11 13.89 13.99 0.0M
2024-02-28 13.40 13.98 13.40 13.89 0.0M
2024-02-27 13.75 13.76 13.18 13.34 0.0M
2024-02-26 12.74 12.78 12.71 12.71 0.0M
2024-02-23 12.37 12.62 12.37 12.60 0.0M
2024-02-22 12.24 12.35 12.17 12.26 0.0M
2024-02-21 12.04 12.06 11.97 12.06 0.0M
2024-02-20 12.30 12.30 11.97 11.97 0.0M
2024-02-19 12.18 12.23 12.00 12.23 0.0M
2024-02-16 12.65 12.65 12.43 12.48 0.0M
2024-02-15 12.80 12.80 12.70 12.70 0.0M
2024-02-14 12.74 12.79 12.67 12.77 0.0M
2024-02-09 12.80 13.75 12.80 13.75 0.0M
2024-02-08 12.76 12.79 12.67 12.79 0.0M
2024-02-07 12.73 12.73 12.56 12.60 0.0M
2024-02-06 12.65 12.77 12.55 12.55 0.0M
2024-02-05 12.83 12.83 12.63 12.63 0.0M
2024-02-02 12.62 12.73 12.62 12.73 0.0M
2024-02-01 12.78 12.78 12.78 12.78 0.0M
2024-01-31 12.97 13.00 12.80 12.80 0.0M
2024-01-30 13.47 13.60 13.47 13.60 0.0M
2024-01-29 13.28 13.34 13.28 13.33 0.0M
2024-01-26 13.41 13.41 13.15 13.15 0.0M
2024-01-25 13.74 13.74 13.25 13.25 0.0M
2024-01-24 13.76 13.76 13.73 13.73 0.0M
2024-01-23 13.85 13.85 13.76 13.76 0.0M
2024-01-22 13.91 13.92 13.83 13.84 0.0M
2024-01-19 13.32 13.50 13.32 13.50 0.0M
2024-01-18 13.16 13.16 13.16 13.16 0.0M
2024-01-17 13.30 13.31 13.30 13.31 0.0M
2024-01-16 13.50 13.60 13.44 13.60 0.0M
2024-01-15 13.00 13.85 13.00 13.59 0.0M
2024-01-12 13.50 13.82 13.50 13.71 0.0M
2024-01-11 13.19 13.33 13.10 13.33 0.0M
2024-01-10 13.29 13.32 13.29 13.30 0.0M
2024-01-09 13.36 13.44 13.19 13.44 0.0M
2024-01-08 13.12 13.53 13.12 13.53 0.0M
2024-01-05 13.15 13.15 13.00 13.01 0.0M
2024-01-04 13.18 13.26 13.18 13.18 0.0M
2024-01-03 13.47 13.47 13.21 13.21 0.0M
2024-01-02 13.82 13.82 13.47 13.47 0.0M