Zoom Communications Inc. (BVMF:Z1OM34)
Brazil · Delayed Price · Currency is BRL 18.20
+0.09 (0.50%)
At close: Dec 3, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 17.94 | 18.28 | 17.94 | 18.20 | 18.20 | 0.50% | 903 |
| Dec 2, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.55% | 18 |
| Dec 1, 2025 | 18.24 | 18.24 | 18.21 | 18.21 | 18.21 | -0.16% | 174 |
| Nov 28, 2025 | 18.25 | 18.25 | 18.20 | 18.24 | 18.24 | 2.30% | 649 |
| Nov 27, 2025 | 18.32 | 18.32 | 17.83 | 17.83 | 17.83 | -0.89% | 258 |
| Nov 26, 2025 | 18.50 | 18.55 | 17.99 | 17.99 | 17.99 | -4.51% | 1,279 |
| Nov 25, 2025 | 19.01 | 19.58 | 18.84 | 18.84 | 18.84 | 10.76% | 1,116 |
| Nov 24, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% | 76 |
| Nov 21, 2025 | 16.89 | 17.15 | 16.89 | 17.04 | 17.04 | -1.05% | 2,607 |
| Nov 19, 2025 | 17.03 | 17.22 | 17.03 | 17.22 | 17.22 | -0.92% | 219 |
| Nov 18, 2025 | 17.32 | 17.38 | 17.32 | 17.38 | 17.38 | -1.14% | 151 |
| Nov 17, 2025 | 17.71 | 17.93 | 17.58 | 17.58 | 17.58 | -1.35% | 177 |
| Nov 14, 2025 | 17.88 | 17.88 | 17.82 | 17.82 | 17.82 | - | 734 |
| Nov 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.61% | 4 |
| Nov 12, 2025 | 18.03 | 18.03 | 17.93 | 17.93 | 17.93 | -0.06% | 502 |
| Nov 11, 2025 | 17.65 | 17.99 | 17.65 | 17.94 | 17.94 | 1.13% | 1,886 |
| Nov 10, 2025 | 17.38 | 17.75 | 17.38 | 17.74 | 17.74 | 1.49% | 1,599 |
| Nov 7, 2025 | 17.34 | 17.48 | 17.34 | 17.48 | 17.48 | -1.24% | 19 |
| Nov 6, 2025 | 17.82 | 17.82 | 17.70 | 17.70 | 17.70 | -1.12% | 436 |
| Nov 5, 2025 | 17.86 | 17.90 | 17.86 | 17.90 | 17.90 | -1.32% | 430 |
| Nov 4, 2025 | 18.42 | 18.42 | 17.98 | 18.14 | 18.14 | -1.84% | 8,657 |
| Nov 3, 2025 | 18.76 | 18.97 | 18.32 | 18.48 | 18.48 | -1.70% | 8,485 |
| Oct 31, 2025 | 18.39 | 18.80 | 18.39 | 18.80 | 18.80 | 2.29% | 828 |
| Oct 30, 2025 | 18.20 | 18.39 | 18.17 | 18.38 | 18.38 | 2.68% | 860 |
| Oct 29, 2025 | 18.47 | 18.47 | 17.90 | 17.90 | 17.90 | -2.08% | 353 |
| Oct 28, 2025 | 18.34 | 18.36 | 18.28 | 18.28 | 18.28 | -0.54% | 1,841 |
| Oct 27, 2025 | 18.49 | 18.54 | 18.36 | 18.38 | 18.38 | 0.71% | 913 |
| Oct 24, 2025 | 18.27 | 18.32 | 18.25 | 18.25 | 18.25 | 1.73% | 233 |
| Oct 23, 2025 | 17.77 | 18.00 | 17.77 | 17.94 | 17.94 | -0.33% | 622 |
| Oct 22, 2025 | 17.93 | 18.00 | 17.93 | 18.00 | 18.00 | - | 269 |
| Oct 21, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 1.69% | 487 |
| Oct 20, 2025 | 17.48 | 17.70 | 17.48 | 17.70 | 17.70 | 2.08% | 50 |
| Oct 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.17% | 135 |
| Oct 16, 2025 | 17.32 | 17.47 | 17.31 | 17.31 | 17.31 | -0.06% | 1,465 |
| Oct 15, 2025 | 17.41 | 17.41 | 17.23 | 17.32 | 17.32 | -0.80% | 2,122 |
| Oct 14, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.29% | 534 |
| Oct 13, 2025 | 17.72 | 17.72 | 17.40 | 17.41 | 17.41 | -0.91% | 4,211 |
| Oct 10, 2025 | 17.82 | 17.82 | 17.57 | 17.57 | 17.57 | -1.18% | 1,158 |
| Oct 9, 2025 | 17.43 | 17.78 | 17.43 | 17.78 | 17.78 | 3.73% | 397 |
| Oct 8, 2025 | 17.12 | 17.14 | 17.12 | 17.14 | 17.14 | 0.47% | 119 |
| Oct 7, 2025 | 16.90 | 17.06 | 16.90 | 17.06 | 17.06 | -0.76% | 372 |
| Oct 6, 2025 | 17.44 | 17.44 | 17.19 | 17.19 | 17.19 | -1.09% | 8,905 |
| Oct 3, 2025 | 17.44 | 17.44 | 17.38 | 17.38 | 17.38 | -1.47% | 219 |
| Oct 2, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 3.28% | 568 |
| Oct 1, 2025 | 17.44 | 17.44 | 17.08 | 17.08 | 17.08 | -2.62% | 1,226 |
| Sep 30, 2025 | 17.48 | 17.54 | 17.48 | 17.54 | 17.54 | -1.57% | 435 |
| Sep 29, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.44% | 37 |
| Sep 26, 2025 | 17.92 | 18.10 | 17.82 | 18.08 | 18.08 | 0.56% | 1,238 |
| Sep 25, 2025 | 17.60 | 18.04 | 17.60 | 17.98 | 17.98 | 1.70% | 584 |
| Sep 24, 2025 | 17.58 | 17.74 | 17.58 | 17.68 | 17.68 | 1.73% | 479 |