Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenvia Inc Cl A (NQ: ZENV )

2.905 -0.035 (-1.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.190 1.280 1.150 1.190 433,395 +0.02(+1.71%)
Jan 30, 2023 1.110 1.200 1.070 1.170 289,155 +0.05(+4.46%)
Jan 27, 2023 1.130 1.290 1.090 1.120 180,203 +0.00(+0.00%)
Jan 26, 2023 1.130 1.130 1.060 1.120 82,601 +0.02(+1.36%)
Jan 25, 2023 1.130 1.155 1.040 1.105 44,367 +0.00(+0.45%)
Jan 24, 2023 1.160 1.160 1.000 1.100 283,948 -0.05(-4.35%)
Jan 23, 2023 1.210 1.290 1.150 1.150 77,127 -0.02(-1.71%)
Jan 20, 2023 1.050 1.250 1.050 1.170 61,617 +0.11(+10.38%)
Jan 19, 2023 1.200 1.210 1.060 1.060 33,168 -0.12(-10.17%)
Jan 18, 2023 1.190 1.218 1.090 1.180 81,873 +0.03(+2.61%)
Jan 17, 2023 1.120 1.180 1.100 1.150 27,190 +0.02(+2.22%)
Jan 13, 2023 1.070 1.210 1.070 1.125 166,980 +0.05(+5.14%)
Jan 12, 2023 1.119 1.119 1.060 1.070 17,608 -0.02(-1.83%)
Jan 11, 2023 1.110 1.110 1.000 1.090 109,230 -0.01(-0.91%)
Jan 10, 2023 1.070 1.100 0.9912 1.100 57,453 +0.05(+4.76%)
Jan 09, 2023 1.090 1.090 0.9900 1.050 35,434 +0.03(+2.94%)
Jan 06, 2023 1.140 1.140 1.010 1.020 81,420 -0.07(-6.18%)
Jan 05, 2023 1.060 1.149 1.020 1.087 27,447 +0.04(+3.54%)
Jan 04, 2023 1.050 1.160 1.010 1.050 99,917 -0.01(-0.94%)
Jan 03, 2023 1.170 1.170 1.054 1.060 20,665 -0.09(-7.83%)
Dec 30, 2022 1.130 1.300 1.050 1.150 97,274 +0.00(+0.00%)
Dec 29, 2022 1.170 1.220 1.110 1.150 39,964 +0.02(+1.77%)
Dec 28, 2022 1.220 1.240 1.100 1.130 21,372 -0.11(-8.87%)
Dec 27, 2022 1.270 1.350 1.140 1.240 14,475 -0.08(-6.06%)
Dec 23, 2022 1.360 1.380 1.290 1.320 9,540 -0.03(-2.22%)
Dec 22, 2022 1.440 1.440 1.170 1.350 17,448 -0.03(-2.53%)
Dec 21, 2022 1.380 1.405 1.300 1.385 26,260 +0.01(+0.36%)
Dec 20, 2022 1.450 1.486 1.350 1.380 9,344 -0.10(-6.76%)
Dec 19, 2022 1.500 1.500 1.360 1.480 2,616 -0.05(-3.27%)
Dec 16, 2022 1.380 1.560 1.380 1.530 10,412 +0.11(+7.75%)
Dec 15, 2022 1.330 1.470 1.320 1.420 5,221 -0.08(-5.33%)
Dec 14, 2022 1.370 1.700 1.310 1.500 95,655 +0.12(+8.70%)
Dec 13, 2022 1.370 1.440 1.290 1.380 50,975 +0.02(+1.47%)
Dec 12, 2022 1.400 1.650 1.280 1.360 127,663 -0.17(-11.11%)
Dec 09, 2022 1.400 1.610 1.390 1.530 21,312 +0.08(+5.52%)
Dec 08, 2022 1.480 1.510 1.390 1.450 88,054 +0.01(+0.69%)
Dec 07, 2022 1.460 1.600 1.410 1.440 22,977 -0.12(-7.69%)
Dec 06, 2022 1.540 1.664 1.490 1.560 31,674 +0.00(+0.00%)
Dec 05, 2022 1.690 1.690 1.560 1.560 1,585 -0.10(-6.02%)
Dec 02, 2022 1.670 1.700 1.570 1.660 3,390 +0.06(+3.75%)
Dec 01, 2022 1.500 1.690 1.500 1.600 1,439 +0.11(+7.38%)
Nov 30, 2022 1.470 1.590 1.450 1.490 5,383 +0.05(+3.47%)
Nov 29, 2022 1.527 1.527 1.415 1.440 11,236 +0.01(+0.70%)
Nov 28, 2022 1.660 1.660 1.430 1.430 38,440 -0.19(-11.73%)
Nov 25, 2022 1.480 1.620 1.480 1.620 5,414 -0.02(-1.22%)
Nov 23, 2022 1.570 1.650 1.500 1.640 22,370 -0.02(-1.20%)
Nov 22, 2022 1.570 1.660 1.490 1.660 38,651 +0.07(+4.40%)
Nov 21, 2022 1.617 1.645 1.525 1.590 52,764 -0.16(-9.14%)
Nov 18, 2022 1.710 1.790 1.650 1.750 5,929 +0.02(+1.16%)
Nov 17, 2022 1.790 1.850 1.730 1.730 15,547 +0.00(+0.00%)
Nov 16, 2022 1.720 1.860 1.690 1.730 8,008 -0.01(-0.57%)
Nov 15, 2022 1.890 1.900 1.676 1.740 8,074 -0.10(-5.43%)
Nov 14, 2022 1.850 1.870 1.750 1.840 14,498 -0.04(-2.13%)
Nov 11, 2022 1.760 1.890 1.760 1.880 19,855 +0.09(+5.03%)
Nov 10, 2022 1.774 1.850 1.690 1.790 25,758 +0.01(+0.56%)
Nov 09, 2022 1.600 1.780 1.600 1.780 3,835 +0.01(+0.56%)
Nov 08, 2022 1.544 1.780 1.544 1.770 8,955 +0.01(+0.57%)
Nov 07, 2022 1.770 1.780 1.750 1.760 1,671 +0.03(+1.73%)
Nov 04, 2022 1.710 1.730 1.635 1.730 6,755 +0.02(+1.17%)
Nov 03, 2022 1.651 1.730 1.651 1.710 1,485 +0.05(+3.01%)
Nov 02, 2022 1.770 1.780 1.660 1.660 5,891 -0.09(-5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.