Skip to main content
Zoom Communications, Inc. (BVMF:Z1OM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.41
-1.11 (-5.99%)
At close: Apr 27, 2026

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.1018.1017.4117.4117.41-5.99%682
Apr 24, 202617.4018.5217.4018.5218.522.43%128
Apr 23, 202618.4018.4017.8718.0818.08-0.71%339
Apr 22, 202618.2918.4118.0418.2118.210.94%1,275
Apr 20, 202617.9918.0417.9918.0418.043.09%30
Apr 17, 202617.5017.5017.5017.5017.501.69%272
Apr 16, 202617.8017.8017.2117.2117.21-3.31%638
Apr 15, 202617.5617.8017.5617.8017.808.40%356
Apr 14, 202616.4216.4216.4216.4216.42-0.12%96
Apr 13, 202616.4416.4416.4416.4416.444.98%582
Apr 10, 202615.6615.6615.6615.6615.66-8.95%52
Apr 9, 202616.6717.2016.6517.2017.201.06%14,085
Apr 8, 202617.6817.6817.0217.0217.02-2.74%6
Apr 7, 202616.5617.5516.5617.5017.503.55%62,046
Apr 6, 202617.0817.0816.9016.9016.90-0.24%334
Apr 2, 202616.5916.9416.5916.9416.942.17%152
Apr 1, 202616.5816.5816.5816.5816.580.36%287
Mar 31, 202616.4816.5216.4616.5216.520.85%642
Mar 30, 202616.1916.3816.1916.3816.381.24%141
Mar 27, 202616.1816.1816.1816.1816.18-2.65%500
Mar 26, 202616.7016.7016.5816.6216.621.47%282
Mar 25, 202615.9216.3815.9216.3816.382.50%252
Mar 24, 202616.0516.0515.9815.9815.98-2.20%225
Mar 23, 202616.3416.3416.3416.3416.34-0.37%201
Mar 20, 202616.4016.4016.4016.4016.403.02%85
Mar 19, 202616.0116.3915.9215.9215.92-0.50%878
Mar 18, 202616.0016.0016.0016.0016.000.88%173
Mar 17, 202615.9015.9015.8415.8615.860.76%304
Mar 16, 202615.7815.7815.7415.7415.740.13%153
Mar 13, 202615.5015.7215.5015.7215.72-0.57%208
Mar 12, 202615.7215.8115.7215.8115.811.35%147
Mar 11, 202615.8315.8315.5615.6015.60-0.83%103
Mar 10, 202615.7615.9015.7315.7315.73-0.44%403
Mar 9, 202615.8015.8015.8015.8015.80-2.47%684
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