Skip to main content
logo
Zoom Communications Inc. (BVMF:Z1OM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.94
+0.20 (1.13%)
At close: Nov 11, 2025

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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