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 (%)
Oct 31, 2023 1.240 1.240 1.010 1.050 26,503 -0.20(-16.33%)
Oct 30, 2023 1.270 1.300 1.220 1.255 223,194 +0.02(+2.02%)
Oct 27, 2023 1.160 1.235 1.160 1.230 18,123 +0.05(+4.25%)
Oct 26, 2023 1.150 1.190 1.120 1.180 8,718 +0.02(+1.72%)
Oct 25, 2023 1.240 1.240 1.160 1.160 4,017 -0.07(-5.69%)
Oct 24, 2023 1.200 1.230 1.180 1.230 30,097 -0.02(-1.60%)
Oct 23, 2023 1.120 1.260 1.120 1.250 26,493 +0.05(+4.17%)
Oct 20, 2023 1.230 1.306 1.120 1.200 38,992 -0.05(-4.00%)
Oct 19, 2023 1.270 1.332 1.220 1.250 23,361 +0.00(+0.00%)
Oct 18, 2023 1.210 1.261 1.167 1.250 30,153 +0.08(+6.84%)
Oct 17, 2023 1.200 1.220 1.160 1.170 14,822 +0.00(+0.00%)
Oct 16, 2023 1.060 1.200 1.020 1.170 52,286 +0.08(+7.34%)
Oct 13, 2023 1.070 1.250 1.060 1.090 7,379 -0.13(-10.66%)
Oct 12, 2023 1.160 1.290 1.160 1.220 117,967 +0.04(+3.39%)
Oct 11, 2023 1.110 1.181 1.080 1.180 63,145 +0.10(+9.26%)
Oct 10, 2023 1.060 1.140 1.060 1.080 160,574 +0.08(+8.00%)
Oct 09, 2023 0.8700 1.050 0.8700 1.000 13,747 +0.07(+7.94%)
Oct 06, 2023 0.9650 1.060 0.9264 0.9264 19,687 -0.04(-4.49%)
Oct 05, 2023 1.050 1.050 0.9700 0.9700 3,629 +0.00(+0.00%)
Oct 04, 2023 1.020 1.060 0.8800 0.9700 30,493 -0.04(-3.96%)
Oct 03, 2023 1.050 1.080 1.010 1.010 5,733 -0.07(-6.48%)
Oct 02, 2023 1.090 1.090 1.043 1.080 3,546 +0.03(+2.86%)
Sep 29, 2023 1.060 1.150 1.040 1.050 8,559 -0.03(-2.78%)
Sep 28, 2023 1.090 1.150 1.060 1.080 15,759 -0.04(-3.57%)
Sep 27, 2023 1.080 1.170 1.080 1.120 7,259 +0.03(+2.75%)
Sep 26, 2023 1.090 1.170 1.080 1.090 42,535 +0.02(+1.87%)
Sep 25, 2023 1.070 1.090 1.070 1.070 20,921 +0.04(+3.88%)
Sep 22, 2023 1.020 1.090 0.9300 1.030 61,330 +0.00(+0.00%)
Sep 21, 2023 1.050 1.100 1.030 1.030 28,786 -0.05(-4.63%)
Sep 20, 2023 1.090 1.100 1.080 1.080 26,607 +0.03(+2.86%)
Sep 19, 2023 1.080 1.100 1.050 1.050 24,859 -0.03(-2.78%)
Sep 18, 2023 1.070 1.100 1.051 1.080 4,403 +0.03(+2.86%)
Sep 15, 2023 1.050 1.115 1.040 1.050 31,858 -0.01(-0.94%)
Sep 14, 2023 1.060 1.150 1.060 1.060 85,200 +0.00(+0.00%)
Sep 13, 2023 1.110 1.122 1.050 1.060 84,261 -0.04(-3.64%)
Sep 12, 2023 1.100 1.155 1.060 1.100 33,168 +0.03(+2.80%)
Sep 11, 2023 1.100 1.100 1.050 1.070 13,436 +0.00(+0.00%)
Sep 08, 2023 1.030 1.090 1.000 1.070 55,490 +0.07(+7.00%)
Sep 07, 2023 1.030 1.080 1.000 1.000 36,738 -0.03(-2.91%)
Sep 06, 2023 1.040 1.050 0.9645 1.030 11,372 +0.03(+3.00%)
Sep 05, 2023 1.010 1.040 0.9800 1.000 18,050 +0.00(+0.00%)
Sep 01, 2023 0.9800 1.050 0.9600 1.000 32,244 +0.04(+4.16%)
Aug 31, 2023 0.9500 0.9751 0.9500 0.9601 20,224 +0.01(+1.06%)
Aug 30, 2023 0.9000 0.9800 0.9000 0.9500 26,982 +0.03(+3.26%)
Aug 29, 2023 0.9070 0.9888 0.9000 0.9200 67,413 -0.02(-1.60%)
Aug 28, 2023 0.8400 0.9350 0.8130 0.9350 57,551 +0.06(+7.22%)
Aug 25, 2023 0.8148 0.8924 0.8148 0.8720 16,852 +0.03(+3.81%)
Aug 24, 2023 0.8854 0.9500 0.8400 0.8400 192,636 -0.09(-9.29%)
Aug 23, 2023 0.9375 0.9499 0.8500 0.9260 19,466 +0.03(+2.89%)
Aug 22, 2023 0.8990 0.9800 0.8990 0.9000 39,069 +0.05(+5.88%)
Aug 21, 2023 0.8250 0.9164 0.8114 0.8500 13,023 +0.00(+0.53%)
Aug 18, 2023 0.7800 0.8882 0.7800 0.8455 126,473 -0.06(-6.70%)
Aug 17, 2023 0.8926 1.080 0.8100 0.9062 162,091 -0.04(-4.61%)
Aug 16, 2023 0.8080 0.9500 0.7850 0.9500 117,523 +0.11(+13.10%)
Aug 15, 2023 0.7300 0.8400 0.7101 0.8400 70,675 +0.08(+10.53%)
Aug 14, 2023 0.6800 0.7600 0.6606 0.7600 50,980 +0.07(+10.87%)
Aug 11, 2023 0.6900 0.7600 0.6700 0.6855 234,093 -0.03(-3.60%)
Aug 10, 2023 0.7010 0.7700 0.6800 0.7111 80,779 +0.00(+0.15%)
Aug 09, 2023 0.7295 0.7600 0.7100 0.7100 30,599 -0.05(-6.58%)
Aug 08, 2023 0.7210 0.7874 0.6900 0.7600 120,052 -0.01(-1.41%)
Aug 07, 2023 0.8000 0.8100 0.7500 0.7709 18,862 -0.05(-5.99%)
Aug 04, 2023 0.7863 0.8398 0.7500 0.8200 16,431 +0.04(+4.59%)
Aug 03, 2023 0.7736 0.8320 0.7501 0.7840 55,255 -0.01(-1.69%)
Aug 02, 2023 0.8600 0.8600 0.7300 0.7975 127,591 -0.05(-5.63%)
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.