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 (%)
Dec 29, 2023 1.190 1.250 1.180 1.180 16,542 -0.04(-3.28%)
Dec 28, 2023 1.240 1.247 1.200 1.220 24,641 -0.01(-0.41%)
Dec 27, 2023 1.230 1.250 1.171 1.225 15,967 +0.08(+6.52%)
Dec 26, 2023 1.340 1.340 1.150 1.150 65,518 -0.09(-7.26%)
Dec 22, 2023 1.230 1.350 1.140 1.240 138,082 +0.06(+5.08%)
Dec 21, 2023 1.190 1.230 1.131 1.180 72,412 +0.00(+0.00%)
Dec 20, 2023 1.111 1.210 1.111 1.180 108,708 +0.06(+5.36%)
Dec 19, 2023 1.060 1.130 1.030 1.120 43,468 +0.10(+9.80%)
Dec 18, 2023 1.050 1.080 0.9701 1.020 37,900 -0.01(-0.97%)
Dec 15, 2023 1.030 1.040 0.9800 1.030 16,160 -0.03(-2.83%)
Dec 14, 2023 0.9899 1.060 0.9899 1.060 13,544 +0.07(+7.07%)
Dec 13, 2023 0.9957 1.056 0.8838 0.9900 21,734 +0.02(+2.06%)
Dec 12, 2023 0.9700 1.000 0.9501 0.9700 36,709 -0.05(-4.90%)
Dec 11, 2023 1.050 1.110 1.010 1.020 40,358 -0.03(-2.86%)
Dec 08, 2023 1.090 1.140 1.050 1.050 30,299 -0.01(-0.94%)
Dec 07, 2023 1.080 1.150 1.040 1.060 31,919 -0.03(-2.75%)
Dec 06, 2023 1.055 1.100 1.055 1.090 9,350 +0.03(+2.83%)
Dec 05, 2023 1.070 1.090 1.050 1.060 17,224 +0.01(+0.86%)
Dec 04, 2023 1.050 1.100 1.040 1.051 28,616 -0.03(-2.69%)
Dec 01, 2023 1.050 1.090 1.050 1.080 47,950 +0.02(+1.89%)
Nov 30, 2023 1.030 1.070 1.030 1.060 22,798 +0.02(+1.92%)
Nov 29, 2023 1.070 1.100 1.030 1.040 31,267 -0.03(-2.80%)
Nov 28, 2023 1.041 1.129 1.041 1.070 10,042 +0.02(+1.90%)
Nov 27, 2023 1.070 1.140 1.040 1.050 29,141 -0.06(-5.83%)
Nov 24, 2023 1.060 1.115 1.060 1.115 30,624 +0.05(+5.19%)
Nov 22, 2023 1.000 1.080 1.000 1.060 47,731 +0.02(+1.92%)
Nov 21, 2023 1.010 1.090 0.9700 1.040 32,554 -0.01(-0.95%)
Nov 20, 2023 0.8800 1.090 0.8800 1.050 75,795 +0.00(+0.14%)
Nov 17, 2023 1.220 1.233 0.8000 1.048 128,637 -0.18(-14.76%)
Nov 16, 2023 1.280 1.280 1.200 1.230 25,587 -0.02(-1.20%)
Nov 15, 2023 1.310 1.310 1.184 1.245 13,137 -0.01(-1.19%)
Nov 14, 2023 1.270 1.330 1.250 1.260 13,966 +0.04(+3.70%)
Nov 13, 2023 1.160 1.330 1.100 1.215 39,652 +0.02(+1.25%)
Nov 10, 2023 1.260 1.270 0.9800 1.200 87,047 -0.04(-3.23%)
Nov 09, 2023 1.310 1.337 1.240 1.240 42,336 -0.08(-6.06%)
Nov 08, 2023 1.340 1.390 1.302 1.320 23,345 -0.03(-2.22%)
Nov 07, 2023 1.400 1.410 1.320 1.350 26,152 -0.05(-3.57%)
Nov 06, 2023 1.430 1.445 1.348 1.400 65,240 +0.01(+0.72%)
Nov 03, 2023 1.290 1.430 1.290 1.390 152,368 +0.10(+7.75%)
Nov 02, 2023 1.180 1.300 1.170 1.290 271,592 +0.17(+14.67%)
Nov 01, 2023 1.000 1.180 1.000 1.125 88,120 +0.07(+7.14%)
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%)
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.