Zoom Video Communications Inc (Z1OM34)

Z1OM34
🏛️ 브라질 →
18.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:35 17.58 17.58 17.58 17.58 0.1K
11:55 17.58 17.58 17.58 17.58 0.0K
12:05 17.58 17.58 17.58 17.58 0.0K
12:35 17.58 17.58 17.58 17.58 0.0K
12:45 17.58 17.58 17.58 17.58 0.0K
13:15 17.58 17.58 17.58 17.58 0.0K
13:45 17.58 17.58 17.58 17.58 0.0K
14:15 17.58 17.58 17.58 17.58 0.0K
14:35 17.58 17.58 17.58 17.58 0.0K
15:40 17.58 17.58 17.58 17.58 0.0K
15:50 17.58 17.58 17.58 17.58 0.0K
16:10 17.74 17.74 17.74 17.74 0.1K
16:15 17.74 17.74 17.74 17.74 0.0K
16:30 17.74 17.74 17.74 17.74 0.0K
16:40 17.68 17.68 17.68 17.68 0.3K
16:55 17.68 17.68 17.68 17.68 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 17.92 18.10 17.82 18.08 0.0M
2025-09-25 17.60 18.04 17.60 17.98 0.0M
2025-09-24 17.58 17.74 17.58 17.68 0.0M
2025-09-23 17.58 17.64 17.38 17.38 0.0M
2025-09-22 17.60 18.06 17.60 17.94 0.0M
2025-09-19 18.02 18.02 17.96 17.96 0.0M
2025-09-18 18.44 18.44 18.34 18.40 0.0M
2025-09-17 18.10 18.30 18.08 18.24 0.0M
2025-09-16 17.92 18.08 17.90 17.90 0.0M
2025-09-15 18.00 18.00 17.90 17.92 0.0M
2025-09-12 18.02 18.02 17.98 17.98 0.0M
2025-09-11 18.08 18.34 17.90 18.30 0.0M
2025-09-10 18.61 18.61 18.13 18.16 0.0M
2025-09-09 18.50 18.62 18.48 18.62 0.0M
2025-09-08 18.06 18.44 18.06 18.44 0.0M
2025-09-05 18.10 18.16 17.98 18.16 0.0M
2025-09-04 18.37 19.25 18.08 18.08 0.0M
2025-09-03 18.03 18.18 18.03 18.18 0.0M
2025-09-02 17.46 17.70 17.46 17.70 0.0M
2025-09-01 17.11 18.21 17.11 17.92 0.0M
2025-08-29 17.66 17.78 17.66 17.78 0.0M
2025-08-28 17.44 17.45 17.42 17.42 0.0M
2025-08-27 17.34 17.34 17.34 17.34 0.0M
2025-08-26 17.86 17.86 17.20 17.20 0.0M
2025-08-25 17.90 18.00 17.54 17.68 0.0M
2025-08-22 16.70 17.90 16.62 17.90 0.0M
2025-08-21 15.86 15.90 15.86 15.90 0.0M
2025-08-20 15.70 15.84 15.70 15.76 0.0M
2025-08-19 16.06 16.18 15.78 15.78 0.0M
2025-08-18 15.50 15.92 15.50 15.92 0.0M
2025-08-15 15.59 15.82 15.59 15.82 0.0M
2025-08-14 15.55 15.59 15.55 15.59 0.0M
2025-08-13 15.55 15.55 15.55 15.55 0.0M
2025-08-12 15.02 15.14 15.00 15.14 0.0M
2025-08-11 15.50 15.50 15.20 15.20 0.0M
2025-08-08 15.67 15.67 15.67 15.67 0.0M
2025-08-07 15.56 15.56 15.40 15.42 0.0M
2025-08-06 15.90 15.96 15.88 15.96 0.0M
2025-08-05 15.96 15.96 15.86 15.86 0.0M
2025-08-04 15.71 15.92 15.71 15.92 0.0M
2025-08-01 16.21 16.21 15.73 15.73 0.0M
2025-07-30 16.56 16.56 16.56 16.56 0.0M
2025-07-29 16.82 16.82 16.54 16.54 0.0M
2025-07-28 16.74 16.82 16.74 16.82 0.0M
2025-07-25 16.68 16.74 16.68 16.74 0.0M
2025-07-24 16.82 16.82 16.68 16.68 0.0M
2025-07-23 16.69 16.70 16.56 16.70 0.0M
2025-07-22 16.70 16.82 16.70 16.80 0.0M
2025-07-21 16.62 16.62 16.46 16.58 0.0M
2025-07-18 16.56 16.72 16.56 16.72 0.0M
2025-07-17 16.82 16.83 16.65 16.65 0.0M
2025-07-16 16.54 16.60 16.54 16.59 0.0M
2025-07-15 16.58 16.70 16.56 16.65 0.0M
2025-07-14 16.26 16.76 16.26 16.76 0.0M
2025-07-11 16.40 16.40 16.25 16.25 0.0M
2025-07-10 17.14 17.14 16.75 16.75 0.0M
2025-07-09 16.85 16.85 16.85 16.85 0.0M
2025-07-08 17.02 17.12 16.82 16.82 0.0M
2025-07-07 16.98 16.98 16.98 16.98 0.0M
2025-07-03 17.11 17.14 17.11 17.14 0.0M
2025-07-01 16.88 17.10 16.86 17.06 0.0M
2025-06-30 17.10 17.27 16.91 16.91 0.0M
2025-06-26 17.00 17.00 16.90 16.92 0.0M
2025-06-25 17.02 17.02 17.02 17.02 0.0M
2025-06-23 17.14 17.14 16.92 16.94 0.0M
2025-06-20 17.16 17.16 17.16 17.16 0.0M
2025-06-18 17.14 17.14 17.02 17.02 0.0M
2025-06-17 17.13 17.13 17.04 17.04 0.0M
2025-06-16 16.90 17.00 16.90 17.00 0.0M
2025-06-13 17.18 17.18 17.18 17.18 0.0M
2025-06-12 17.24 17.26 17.14 17.14 0.0M
2025-06-11 17.68 17.72 17.24 17.24 0.0M
2025-06-10 17.75 17.75 17.75 17.75 0.0M
2025-06-09 17.94 18.06 17.94 18.06 0.0M
2025-06-06 18.44 18.44 18.02 18.02 0.0M
2025-06-05 18.29 18.44 18.29 18.44 0.0M
2025-06-04 18.28 18.28 18.12 18.12 0.0M
2025-06-03 18.52 18.52 18.20 18.28 0.0M
2025-06-02 18.53 18.65 18.50 18.62 0.0M
2025-05-30 18.21 18.28 18.21 18.28 0.0M
2025-05-29 18.28 18.28 18.28 18.28 0.0M
2025-05-28 18.12 18.12 18.12 18.12 0.0M
2025-05-27 18.14 18.14 17.68 17.68 0.0M
2025-05-26 18.14 18.14 17.83 17.83 0.0M
2025-05-23 18.62 18.62 17.94 18.14 0.0M
2025-05-22 18.76 18.78 18.76 18.78 0.0M
2025-05-21 18.85 18.88 18.60 18.62 0.0M
2025-05-20 18.88 18.88 18.64 18.66 0.0M
2025-05-19 19.19 19.19 18.70 18.73 0.0M
2025-05-16 19.24 19.24 19.19 19.19 0.0M
2025-05-15 18.84 19.02 18.70 19.02 0.0M
2025-05-14 18.56 18.76 18.56 18.65 0.0M
2025-05-13 18.89 18.89 18.56 18.62 0.0M
2025-05-12 18.89 18.89 18.60 18.78 0.0M
2025-05-09 18.35 18.35 18.21 18.30 0.0M
2025-05-08 17.88 18.20 17.88 18.20 0.0M
2025-05-07 17.86 17.86 17.86 17.86 0.0M
2025-05-05 17.57 17.90 17.57 17.90 0.0M
2025-05-02 17.28 17.82 17.28 17.80 0.0M
2025-04-30 17.30 17.44 17.24 17.28 0.0M
2025-04-29 17.30 17.30 17.30 17.30 0.0M
2025-04-28 17.19 17.24 17.19 17.24 0.0M
2025-04-25 17.16 17.32 17.15 17.19 0.0M
2025-04-24 16.89 17.15 16.89 17.15 0.0M
2025-04-23 16.66 16.66 16.52 16.54 0.0M
2025-04-22 16.40 16.40 16.37 16.37 0.0M
2025-04-17 16.73 16.74 16.52 16.54 0.0M
2025-04-15 16.99 17.13 16.99 17.13 0.0M
2025-04-14 15.87 15.87 15.87 15.87 0.0M
2025-04-11 16.20 16.20 16.20 16.20 0.0M
2025-04-10 16.40 16.48 16.20 16.20 0.0M
2025-04-09 16.75 16.75 16.75 16.75 0.0M
2025-04-08 16.18 16.18 15.86 15.96 0.0M
2025-04-07 15.76 16.28 15.76 16.18 0.0M
2025-04-04 16.02 16.02 15.76 15.86 0.0M
2025-04-03 15.82 16.65 15.82 16.65 0.0M
2025-04-02 16.65 17.17 16.65 17.10 0.0M
2025-04-01 17.20 17.20 16.57 16.85 0.0M
2025-03-28 17.40 17.54 17.30 17.30 0.0M
2025-03-27 17.69 17.76 17.59 17.65 0.0M
2025-03-26 17.83 17.90 17.62 17.69 0.0M
2025-03-25 17.54 17.84 17.40 17.40 0.0M
2025-03-24 16.90 17.92 16.90 17.90 0.0M
2025-03-21 17.25 17.25 17.25 17.25 0.0M
2025-03-20 17.44 17.44 17.25 17.25 0.0M
2025-03-19 17.26 17.26 17.16 17.16 0.0M
2025-03-18 16.93 17.04 16.92 17.04 0.0M
2025-03-17 16.84 17.06 16.84 17.06 0.0M
2025-03-14 16.68 17.00 16.68 17.00 0.0M
2025-03-13 16.94 16.94 16.68 16.68 0.0M
2025-03-12 16.96 17.06 16.96 17.06 0.0M
2025-03-11 17.30 17.30 17.00 17.00 0.0M
2025-03-10 17.36 17.36 17.10 17.25 0.0M
2025-03-07 17.36 17.76 17.36 17.76 0.0M
2025-03-06 17.28 17.62 17.15 17.24 0.0M
2025-03-05 17.18 17.28 17.18 17.28 0.0M
2025-02-28 16.96 17.22 16.96 17.22 0.0M
2025-02-27 17.18 17.31 17.00 17.00 0.0M
2025-02-26 17.06 17.26 17.05 17.18 0.0M
2025-02-25 17.90 17.90 16.71 16.71 0.0M
2025-02-24 19.00 19.00 18.70 18.83 0.0M
2025-02-21 18.91 19.24 18.91 19.24 0.0M
2025-02-20 19.38 19.38 18.90 18.90 0.0M
2025-02-19 19.70 19.70 19.00 19.38 0.0M
2025-02-18 19.54 19.54 19.08 19.44 0.0M
2025-02-14 19.14 19.14 19.14 19.14 0.0M
2025-02-13 19.14 19.40 19.14 19.40 0.0M
2025-02-12 19.40 19.40 18.86 18.99 0.0M
2025-02-11 19.48 19.48 19.30 19.40 0.0M
2025-02-10 19.61 20.34 19.61 20.11 0.0M
2025-02-07 20.20 20.20 19.98 20.02 0.0M
2025-02-06 19.94 20.20 19.88 19.88 0.1M
2025-02-05 19.94 20.20 19.94 19.94 0.0M
2025-02-04 19.98 20.20 19.94 19.94 0.0M
2025-02-03 20.50 20.50 19.98 19.98 0.0M
2025-01-31 20.49 20.66 20.49 20.50 0.0M
2025-01-30 20.09 20.59 20.09 20.49 0.0M
2025-01-29 20.91 20.91 20.09 20.09 0.0M
2025-01-28 19.28 20.71 19.28 20.70 0.0M
2025-01-27 18.85 19.06 18.85 19.06 0.0M
2025-01-24 18.85 19.13 18.85 19.06 0.0M
2025-01-23 18.38 18.85 18.30 18.85 0.0M
2025-01-22 18.61 18.80 18.52 18.52 0.0M
2025-01-21 18.91 19.10 18.50 18.90 0.0M
2025-01-20 19.00 19.00 18.73 18.73 0.0M
2025-01-17 19.44 19.44 19.00 19.00 0.0M
2025-01-16 19.30 19.35 19.11 19.25 0.0M
2025-01-15 19.38 19.50 19.30 19.35 0.0M
2025-01-14 19.14 19.29 19.11 19.20 0.0M
2025-01-13 19.26 19.32 19.17 19.28 0.0M
2025-01-10 18.98 19.55 18.97 19.29 0.0M
2025-01-09 19.14 19.14 19.14 19.14 0.0M
2025-01-08 19.54 19.68 19.46 19.52 0.0M
2025-01-07 20.15 20.20 19.52 19.52 0.0M
2025-01-06 20.58 20.58 20.15 20.15 0.0M
2025-01-03 20.11 20.58 20.08 20.58 0.0M
2025-01-02 20.58 20.60 19.89 20.11 0.0M