Skip to main content
Zoom Communications Inc. (BVMF:Z1OM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.25
+0.05 (0.27%)
At close: Dec 4, 2025

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202516.9017.0616.9017.0617.06-0.76%372
Oct 6, 202517.4417.4417.1917.1917.19-1.09%8,905
Oct 3, 202517.4417.4417.3817.3817.38-1.47%219
Oct 2, 202517.5017.6417.5017.6417.643.28%568
Oct 1, 202517.4417.4417.0817.0817.08-2.62%1,226
Sep 30, 202517.4817.5417.4817.5417.54-1.57%435
Sep 29, 202517.8217.8217.8217.8217.82-1.44%37
Sep 26, 202517.9218.1017.8218.0818.080.56%1,238
Sep 25, 202517.6018.0417.6017.9817.981.70%584
Sep 24, 202517.5817.7417.5817.6817.681.73%479
Sep 23, 202517.5817.6417.3817.3817.38-3.12%482
Sep 22, 202517.6018.0617.6017.9417.94-0.11%464
Sep 19, 202518.0218.0217.9617.9617.96-2.39%1,264
Sep 18, 202518.4418.4418.3418.4018.400.88%299
Sep 17, 202518.1018.3018.0818.2418.241.90%978
Sep 16, 202517.9218.0817.9017.9017.90-0.11%11,563
Sep 15, 202518.0018.0017.9017.9217.92-0.33%61
Sep 12, 202518.0218.0217.9817.9817.98-1.75%111
Sep 11, 202518.0818.3417.9018.3018.300.77%1,354
Sep 10, 202518.6118.6118.1318.1618.16-2.47%423
Sep 9, 202518.5018.6218.4818.6218.620.98%78
Sep 8, 202518.0618.4418.0618.4418.441.54%132
Sep 5, 202518.1018.1617.9818.1618.160.44%286
Sep 4, 202518.3719.2518.0818.0818.08-0.55%1,533
Sep 3, 202518.0318.1818.0318.1818.182.71%723
Sep 2, 202517.4617.7017.4617.7017.70-1.23%1,386
Sep 1, 202517.1118.2117.1117.9217.920.79%120
Aug 29, 202517.6617.7817.6617.7817.782.07%391
Aug 28, 202517.4417.4517.4217.4217.420.46%157
Aug 27, 202517.3417.3417.3417.3417.340.81%16
Aug 26, 202517.8617.8617.2017.2017.20-2.71%229
Aug 25, 202517.9018.0017.5417.6817.68-1.23%4,342
Aug 22, 202516.7017.9016.6217.9017.9012.58%11,014
Aug 21, 202515.8615.9015.8615.9015.900.89%110
Aug 20, 202515.7015.8415.7015.7615.76-0.13%130
Aug 19, 202516.0616.1815.7815.7815.78-0.88%893
Aug 18, 202515.5015.9215.5015.9215.920.63%627
Aug 15, 202515.5915.8215.5915.8215.821.48%52
Aug 14, 202515.5515.5915.5515.5915.590.26%11
Aug 13, 202515.5515.5515.5515.5515.552.71%900
Aug 12, 202515.0215.1415.0015.1415.14-0.39%103
Aug 11, 202515.5015.5015.2015.2015.20-3.00%300
Aug 8, 202515.6715.6715.6715.6715.671.62%255
Aug 7, 202515.5615.5615.4015.4215.42-3.38%407
Aug 6, 202515.9015.9615.8815.9615.960.63%133
Aug 5, 202515.9615.9615.8615.8615.86-0.38%173
Aug 4, 202515.7115.9215.7115.9215.921.21%901
Aug 1, 202516.2116.2115.7315.7315.73-5.01%3,062
Jul 30, 202516.5616.5616.5616.5616.560.12%201
Jul 29, 202516.8216.8216.5416.5416.54-1.66%137
Jul 28, 202516.7416.8216.7416.8216.820.48%11
Jul 25, 202516.6816.7416.6816.7416.740.36%415
Jul 24, 202516.8216.8216.6816.6816.68-0.12%16
Jul 23, 202516.6916.7016.5616.7016.70-0.60%472
Jul 22, 202516.7016.8216.7016.8016.801.33%937
Jul 21, 202516.6216.6216.4616.5816.58-0.84%794
Jul 18, 202516.5616.7216.5616.7216.720.42%70
Jul 17, 202516.8216.8316.6516.6516.650.36%1,491
Jul 16, 202516.5416.6016.5416.5916.59-0.36%94