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

Zenvia Inc Cl A (NQ: ZENV )

3.100 +0.160 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 5.810 6.240 5.810 6.100 176,435 +0.36(+6.27%)
Mar 30, 2022 6.080 6.200 5.700 5.740 42,084 -0.37(-6.06%)
Mar 29, 2022 5.790 6.140 5.570 6.110 170,560 +0.12(+2.00%)
Mar 28, 2022 5.840 6.140 5.650 5.990 78,209 +0.06(+1.01%)
Mar 25, 2022 5.960 6.190 5.480 5.930 241,808 -0.06(-1.00%)
Mar 24, 2022 5.650 6.100 5.375 5.990 170,618 +0.28(+4.90%)
Mar 23, 2022 5.230 6.155 5.170 5.710 247,737 +0.47(+8.97%)
Mar 22, 2022 5.600 5.745 5.150 5.240 123,048 -0.47(-8.23%)
Mar 21, 2022 4.910 6.256 4.850 5.710 159,001 +0.96(+20.21%)
Mar 18, 2022 4.040 4.850 3.768 4.750 111,955 +0.71(+17.57%)
Mar 17, 2022 3.860 4.340 3.730 4.040 362,549 +0.21(+5.48%)
Mar 16, 2022 4.360 4.405 3.760 3.830 131,965 -0.13(-3.28%)
Mar 15, 2022 4.130 4.360 3.790 3.960 62,578 -0.05(-1.25%)
Mar 14, 2022 4.840 4.880 3.780 4.010 102,812 -0.60(-13.02%)
Mar 11, 2022 4.870 5.180 4.610 4.610 70,564 -0.28(-5.73%)
Mar 10, 2022 4.620 5.070 4.400 4.890 42,561 +0.39(+8.67%)
Mar 09, 2022 4.670 4.695 4.330 4.500 112,787 -0.02(-0.44%)
Mar 08, 2022 4.250 4.750 4.250 4.520 41,568 +0.23(+5.36%)
Mar 07, 2022 4.180 4.400 4.040 4.290 18,362 +0.18(+4.38%)
Mar 04, 2022 4.460 4.460 3.910 4.110 95,004 -0.21(-4.86%)
Mar 03, 2022 4.460 4.745 4.270 4.320 31,174 -0.30(-6.49%)
Mar 02, 2022 5.050 5.050 4.600 4.620 63,049 -0.37(-7.41%)
Mar 01, 2022 5.060 5.250 4.745 4.990 54,286 -0.03(-0.60%)
Feb 28, 2022 4.910 5.350 4.846 5.020 107,980 +0.04(+0.80%)
Feb 25, 2022 4.850 5.240 4.790 4.980 118,186 +0.19(+3.97%)
Feb 24, 2022 4.500 4.880 4.325 4.790 232,069 -0.11(-2.24%)
Feb 23, 2022 4.950 5.060 4.745 4.900 879,570 -0.05(-1.01%)
Feb 22, 2022 5.180 5.290 4.872 4.950 111,147 -0.12(-2.37%)
Feb 18, 2022 5.070 0 -0.41(-7.48%)
Feb 17, 2022 5.280 5.630 5.280 5.480 79,274 +0.08(+1.48%)
Feb 16, 2022 5.610 5.610 5.280 5.400 277,768 -0.15(-2.70%)
Feb 15, 2022 5.500 6.090 5.350 5.550 87,226 +0.08(+1.46%)
Feb 14, 2022 5.530 5.800 5.220 5.470 50,647 +0.02(+0.37%)
Feb 11, 2022 5.800 5.800 5.260 5.450 82,996 -0.42(-7.16%)
Feb 10, 2022 5.370 6.230 5.370 5.870 42,078 +0.34(+6.15%)
Feb 09, 2022 5.700 5.998 5.530 5.530 50,886 +0.01(+0.18%)
Feb 08, 2022 5.550 5.720 5.510 5.520 14,542 -0.12(-2.13%)
Feb 07, 2022 5.760 5.840 5.510 5.640 25,210 -0.02(-0.27%)
Feb 04, 2022 5.410 5.800 5.400 5.655 70,286 +0.14(+2.45%)
Feb 03, 2022 6.060 5.500 5.520 43,974 -0.51(-8.46%)
Feb 02, 2022 6.140 6.650 5.745 6.030 61,839 -0.04(-0.66%)
Feb 01, 2022 5.880 6.180 5.760 6.070 47,355 +0.17(+2.88%)
Jan 31, 2022 5.650 5.900 79,757 +0.30(+5.36%)
Jan 28, 2022 5.650 6.120 5.540 5.600 52,855 -0.15(-2.61%)
Jan 27, 2022 5.870 6.095 5.490 5.750 127,033 -0.15(-2.54%)
Jan 26, 2022 5.890 6.470 5.350 5.900 90,464 -0.02(-0.34%)
Jan 25, 2022 5.120 5.940 5.050 5.920 104,511 +0.75(+14.51%)
Jan 24, 2022 5.260 5.420 4.860 5.170 129,751 -0.11(-2.08%)
Jan 21, 2022 5.860 5.990 5.060 5.280 103,994 -0.46(-8.01%)
Jan 20, 2022 6.120 6.563 5.510 5.740 142,989 -0.46(-7.42%)
Jan 19, 2022 5.810 6.360 5.550 6.200 133,764 +0.43(+7.45%)
Jan 18, 2022 5.810 6.005 5.750 5.770 83,442 -0.25(-4.15%)
Jan 14, 2022 6.020 0 -0.26(-4.14%)
Jan 13, 2022 6.370 6.370 6.200 6.280 41,085 +0.06(+0.96%)
Jan 12, 2022 6.200 6.420 6.050 6.220 56,330 -0.01(-0.16%)
Jan 11, 2022 6.110 6.480 5.960 6.230 55,108 +0.20(+3.32%)
Jan 10, 2022 5.920 6.390 5.830 6.030 83,456 -0.01(-0.17%)
Jan 07, 2022 6.040 6.250 5.700 6.040 81,730 +0.08(+1.34%)
Jan 06, 2022 5.840 6.310 5.495 5.960 99,458 +0.04(+0.68%)
Jan 05, 2022 6.550 6.570 5.920 5.920 57,351 -0.55(-8.50%)
Jan 04, 2022 6.865 6.865 5.665 6.470 53,648 -0.20(-3.00%)
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.