Skip to main content
Zoom Communications, Inc. (BVMF:Z1OM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.20
-0.09 (-0.55%)
At close: Mar 6, 2026

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0916.2016.0916.2016.20-0.55%2,271
Mar 5, 202616.4316.4316.2916.2916.290.06%2,604
Mar 4, 202615.5616.2815.5616.2816.285.30%2,448
Mar 3, 202615.0415.7615.0415.4615.461.71%469
Mar 2, 202616.0016.0015.0015.2015.20-0.39%524
Feb 27, 202615.5015.5014.9715.2615.26-1.55%2,468
Feb 26, 202616.6016.7015.0615.5015.50-12.03%13,694
Feb 25, 202617.5817.6617.4117.6217.62-3.61%1,639
Feb 24, 202617.9218.3617.9218.2818.283.98%118
Feb 23, 202618.4318.4317.1217.5817.58-6.24%1,336
Feb 20, 202619.2419.2418.7518.7518.75-2.09%229
Feb 19, 202619.1019.1519.1019.1519.150.31%205
Feb 18, 202619.0919.0919.0919.0919.09-0.83%264
Feb 13, 202619.0419.3619.0019.2519.250.57%932
Feb 12, 202619.1919.1918.8019.1419.141.43%712
Feb 11, 202619.7119.7118.6018.8718.87-4.21%1,094
Feb 10, 202619.9419.9419.7019.7019.70-0.35%212
Feb 9, 202619.0619.7719.0619.7719.774.16%1,408
Feb 6, 202618.7519.0218.6018.9818.981.28%2,208
Feb 5, 202619.2019.6018.7418.7418.74-1.63%763
Feb 4, 202618.2219.1118.2219.0519.052.42%1,189
Feb 3, 202619.2019.2018.4218.6018.60-4.71%327
Feb 2, 202619.1119.7219.1119.5219.520.51%745
Jan 30, 202619.3019.4219.0819.4219.422.21%581
Jan 29, 202619.8119.8118.8619.0019.00-5.57%429
Jan 28, 202620.1020.3219.9420.1220.122.34%736
Jan 27, 202620.0620.3019.5419.6619.66-1.99%1,973
Jan 26, 202619.1720.0819.1720.0620.0610.95%6,894
Jan 23, 202618.1218.1218.0818.0818.081.12%494
Jan 22, 202617.2417.9117.2417.8817.883.71%324
Jan 21, 202617.2917.2917.1617.2417.24-1.37%537
Jan 20, 202617.1417.4817.1417.4817.480.23%3,159
Jan 16, 202617.4017.5417.4017.4417.44-0.57%3,025
Jan 15, 202617.5417.5417.5417.5417.54-2.77%129
Jan 14, 202618.1118.1117.9518.0418.041.35%443
Jan 13, 202617.9817.9817.8017.8017.80-4.61%1,509
Jan 12, 202618.5218.6818.5218.6618.662.19%242
Jan 9, 202618.3818.3818.2418.2618.26-0.33%94
Jan 8, 202618.3218.3218.3218.3218.32-2.24%47
Jan 7, 202618.3218.7418.2718.7418.742.29%576
Jan 6, 202618.4018.6218.3218.3218.32-2.45%554
Jan 5, 202618.5618.7818.4618.7818.784.28%6,147
Jan 2, 202618.5018.5018.0118.0118.01-5.11%3,484
Dec 30, 202519.0119.0318.9818.9818.98-1.30%1,481
Dec 29, 202519.5019.5019.2319.2319.23-1.79%960
Dec 26, 202519.3719.5819.3519.5819.581.08%346
Dec 23, 202519.5619.5619.2219.3719.37-3.73%709
Dec 22, 202520.0020.2220.0020.1220.121.00%463
Dec 19, 202519.7819.9219.7819.9219.920.61%8,915
Dec 18, 202519.7019.8019.7019.8019.801.02%7,222
Dec 17, 202519.4519.8919.4519.6019.602.51%4,868
Dec 16, 202518.5619.1218.5619.1219.121.81%195
Dec 15, 202517.5219.2817.5218.7818.78-2.80%3,668
Dec 12, 202519.4419.6719.3219.3219.32-0.92%1,294
Dec 11, 202519.0819.6219.0819.5019.500.31%636
Dec 10, 202519.1719.4419.1719.4419.441.41%134
Dec 9, 202519.1119.1719.1119.1719.17-1.29%353
Dec 8, 202518.7319.4218.7319.4219.422.05%2,036
Dec 5, 202518.7019.3018.7019.0319.034.27%591
Dec 4, 202518.1918.2718.1918.2518.250.27%757
Dec 3, 202517.9418.2817.9418.2018.200.50%903
Dec 2, 202518.1118.1118.1118.1118.11-0.55%18
Dec 1, 202518.2418.2418.2118.2118.21-0.16%174
Nov 28, 202518.2518.2518.2018.2418.242.30%649
Nov 27, 202518.3218.3217.8317.8317.83-0.89%258
Nov 26, 202518.5018.5517.9917.9917.99-4.51%1,279
Nov 25, 202519.0119.5818.8418.8418.8410.76%1,116
Nov 24, 202517.0117.0117.0117.0117.01-0.18%76
Nov 21, 202516.8917.1516.8917.0417.04-1.05%2,607
Nov 19, 202517.0317.2217.0317.2217.22-0.92%219
Nov 18, 202517.3217.3817.3217.3817.38-1.14%151
Nov 17, 202517.7117.9317.5817.5817.58-1.35%177
Nov 14, 202517.8817.8817.8217.8217.82-734
Nov 13, 202517.8217.8217.8217.8217.82-0.61%4
Nov 12, 202518.0318.0317.9317.9317.93-0.06%502
Nov 11, 202517.6517.9917.6517.9417.941.13%1,886
Nov 10, 202517.3817.7517.3817.7417.741.49%1,599
Nov 7, 202517.3417.4817.3417.4817.48-1.24%19
Nov 6, 202517.8217.8217.7017.7017.70-1.12%436
Nov 5, 202517.8617.9017.8617.9017.90-1.32%430
Nov 4, 202518.4218.4217.9818.1418.14-1.84%8,657
Nov 3, 202518.7618.9718.3218.4818.48-1.70%8,485
Oct 31, 202518.3918.8018.3918.8018.802.29%828
Oct 30, 202518.2018.3918.1718.3818.382.68%860
Oct 29, 202518.4718.4717.9017.9017.90-2.08%353
Oct 28, 202518.3418.3618.2818.2818.28-0.54%1,841
Oct 27, 202518.4918.5418.3618.3818.380.71%913
Oct 24, 202518.2718.3218.2518.2518.251.73%233
Oct 23, 202517.7718.0017.7717.9417.94-0.33%622
Oct 22, 202517.9318.0017.9318.0018.00-269
Oct 21, 202517.9918.0017.9918.0018.001.69%487
Oct 20, 202517.4817.7017.4817.7017.702.08%50
Oct 17, 202517.3417.3417.3417.3417.340.17%135
Oct 16, 202517.3217.4717.3117.3117.31-0.06%1,465
Oct 15, 202517.4117.4117.2317.3217.32-0.80%2,122
Oct 14, 202517.4617.4617.4617.4617.460.29%534
Oct 13, 202517.7217.7217.4017.4117.41-0.91%4,211
Oct 10, 202517.8217.8217.5717.5717.57-1.18%1,158
Oct 9, 202517.4317.7817.4317.7817.783.73%397
Oct 8, 202517.1217.1417.1217.1417.140.47%119