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: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 1.130 1.180 1.130 1.170 10,377 +0.04(+3.54%)
Feb 27, 2023 1.170 1.190 1.120 1.130 42,480 -0.04(-3.42%)
Feb 24, 2023 1.140 1.170 1.094 1.170 48,968 +0.00(+0.00%)
Feb 23, 2023 1.140 1.190 1.130 1.170 32,214 +0.05(+4.46%)
Feb 22, 2023 1.090 1.150 1.090 1.120 21,611 +0.01(+0.90%)
Feb 21, 2023 1.160 1.160 1.060 1.110 99,732 -0.03(-2.63%)
Feb 17, 2023 1.190 1.190 1.140 1.140 52,370 -0.07(-5.79%)
Feb 16, 2023 1.180 1.230 1.140 1.210 107,494 +0.02(+1.68%)
Feb 15, 2023 1.260 1.310 1.140 1.190 300,334 -0.06(-4.80%)
Feb 14, 2023 1.240 1.319 1.210 1.250 183,881 -0.04(-3.10%)
Feb 13, 2023 1.240 1.330 1.168 1.290 243,024 +0.08(+6.61%)
Feb 10, 2023 1.210 1.270 1.160 1.210 136,223 +0.00(+0.00%)
Feb 09, 2023 1.200 1.338 1.200 1.210 280,049 -0.04(-3.20%)
Feb 08, 2023 1.350 1.350 1.210 1.250 163,111 -0.06(-4.58%)
Feb 07, 2023 1.350 1.380 1.290 1.310 222,011 -0.08(-5.76%)
Feb 06, 2023 1.220 1.500 1.200 1.390 890,027 +0.20(+16.81%)
Feb 03, 2023 1.190 1.260 1.150 1.190 293,458 +0.00(+0.00%)
Feb 02, 2023 1.180 1.235 1.150 1.190 465,253 +0.03(+2.59%)
Feb 01, 2023 1.210 1.220 1.100 1.160 208,025 -0.03(-2.52%)
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%)
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.