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

Zenvia Inc Cl A (NQ: ZENV )

2.940 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Oct 31, 2022 1.880 1.880 1.717 1.800 28,431 +0.11(+6.51%)
Oct 28, 2022 1.552 1.710 1.552 1.690 6,936 +0.02(+1.20%)
Oct 27, 2022 1.620 1.720 1.580 1.670 22,480 +0.14(+9.15%)
Oct 26, 2022 1.620 1.820 1.510 1.530 91,120 -0.03(-1.92%)
Oct 25, 2022 1.550 1.750 1.550 1.560 25,714 -0.00(-0.17%)
Oct 24, 2022 1.563 1.563 1.563 1.563 992 -0.17(-9.67%)
Oct 21, 2022 1.570 1.760 1.570 1.730 27,466 +0.09(+5.49%)
Oct 20, 2022 1.700 1.730 1.550 1.640 11,132 -0.08(-4.65%)
Oct 19, 2022 1.780 1.780 1.620 1.720 8,126 +0.02(+1.18%)
Oct 18, 2022 1.680 1.700 1.670 1.700 9,241 +0.00(+0.00%)
Oct 17, 2022 1.580 1.710 1.488 1.700 7,533 +0.11(+6.92%)
Oct 14, 2022 1.510 1.600 1.410 1.590 28,078 +0.08(+5.30%)
Oct 13, 2022 1.480 1.790 1.480 1.510 12,609 -0.06(-3.82%)
Oct 12, 2022 1.510 1.600 1.505 1.570 13,781 +0.08(+5.37%)
Oct 11, 2022 1.550 1.802 1.440 1.490 33,143 -0.09(-5.70%)
Oct 10, 2022 1.730 1.740 1.580 1.580 5,182 -0.17(-9.71%)
Oct 07, 2022 1.800 1.845 1.748 1.750 7,577 -0.09(-4.89%)
Oct 06, 2022 1.780 1.868 1.629 1.840 5,438 +0.01(+0.55%)
Oct 05, 2022 1.770 1.830 1.690 1.830 15,179 +0.06(+3.39%)
Oct 04, 2022 1.610 1.780 1.610 1.770 25,376 +0.16(+9.94%)
Oct 03, 2022 1.610 1.630 1.530 1.610 90,885 +0.00(+0.00%)
Sep 30, 2022 1.600 1.655 1.520 1.610 47,117 +0.00(+0.00%)
Sep 29, 2022 1.570 1.620 1.500 1.610 52,724 -0.01(-0.62%)
Sep 28, 2022 1.590 1.719 1.502 1.620 67,532 +0.13(+8.72%)
Sep 27, 2022 1.410 1.590 1.410 1.490 45,048 +0.09(+6.43%)
Sep 26, 2022 1.560 1.690 1.380 1.400 82,444 -0.17(-10.83%)
Sep 23, 2022 1.550 1.740 1.490 1.570 56,452 -0.03(-1.88%)
Sep 22, 2022 1.440 1.730 1.440 1.600 90,046 +0.20(+14.29%)
Sep 21, 2022 1.620 1.640 1.400 1.400 239,933 -0.21(-13.04%)
Sep 20, 2022 1.620 1.707 1.580 1.610 54,524 -0.03(-1.83%)
Sep 19, 2022 1.690 1.780 1.610 1.640 117,254 -0.05(-2.96%)
Sep 16, 2022 1.750 1.790 1.620 1.690 132,931 -0.08(-4.52%)
Sep 15, 2022 1.910 1.940 1.760 1.770 91,412 -0.10(-5.35%)
Sep 14, 2022 1.900 1.910 1.820 1.870 48,239 +0.04(+2.19%)
Sep 13, 2022 1.980 1.980 1.830 1.830 63,786 -0.11(-5.67%)
Sep 12, 2022 2.020 2.100 1.910 1.940 127,981 -0.07(-3.48%)
Sep 09, 2022 2.080 2.160 1.920 2.010 168,742 +0.00(+0.00%)
Sep 08, 2022 2.010 2.060 1.950 2.010 139,070 -0.05(-2.19%)
Sep 07, 2022 2.090 2.160 1.940 2.055 134,345 -0.07(-3.52%)
Sep 06, 2022 2.230 2.230 2.090 2.130 39,420 -0.12(-5.33%)
Sep 02, 2022 2.420 2.450 2.200 2.250 102,478 -0.20(-8.16%)
Sep 01, 2022 2.490 2.490 2.290 2.450 112,022 -0.06(-2.39%)
Aug 31, 2022 2.390 2.580 2.335 2.510 323,508 +0.14(+5.91%)
Aug 30, 2022 2.070 2.375 2.070 2.370 554,015 +0.26(+12.32%)
Aug 29, 2022 2.170 2.170 2.000 2.110 487,178 -0.06(-2.76%)
Aug 26, 2022 2.010 2.170 1.910 2.170 403,335 +0.16(+7.96%)
Aug 25, 2022 2.010 2.095 1.940 2.010 330,949 +0.01(+0.50%)
Aug 24, 2022 2.000 2.000 1.910 2.000 59,858 +0.01(+0.50%)
Aug 23, 2022 1.920 2.000 1.900 1.990 147,541 +0.08(+4.19%)
Aug 22, 2022 2.010 2.030 1.900 1.910 90,752 -0.06(-3.05%)
Aug 19, 2022 2.120 2.140 1.970 1.970 188,208 -0.20(-9.22%)
Aug 18, 2022 2.270 2.270 2.160 2.170 61,422 -0.11(-4.82%)
Aug 17, 2022 2.250 2.310 2.210 2.280 50,943 -0.03(-1.30%)
Aug 16, 2022 2.580 2.829 2.230 2.310 294,219 -0.27(-10.47%)
Aug 15, 2022 2.560 2.650 2.390 2.580 221,641 +0.09(+3.61%)
Aug 12, 2022 2.320 2.830 2.290 2.490 401,535 +0.21(+9.21%)
Aug 11, 2022 2.230 2.320 2.120 2.280 35,199 +0.06(+2.70%)
Aug 10, 2022 2.170 2.220 2.030 2.220 160,822 +0.15(+7.25%)
Aug 09, 2022 2.270 2.440 2.010 2.070 136,371 -0.17(-7.59%)
Aug 08, 2022 2.120 2.330 2.120 2.240 173,494 +0.15(+7.18%)
Aug 05, 2022 2.050 2.100 1.970 2.090 73,762 +0.03(+1.46%)
Aug 04, 2022 2.010 2.120 1.910 2.060 58,089 +0.01(+0.49%)
Aug 03, 2022 1.950 2.090 1.745 2.050 385,945 +0.18(+9.63%)
Aug 02, 2022 2.000 2.100 1.710 1.870 139,910 -0.19(-9.22%)
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.