Indicators

Zenvia Inc Cl A (NQ: ZENV )

2.875 -0.065 (-2.21%)

Streaming Delayed Price Updated: 12:01 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9200	1.040	0.8000	0.8700	229,306	-0.05(-4.92%)
Apr 27, 2023	0.8300	1.100	0.8200	0.9150	140,131	+0.10(+11.59%)
Apr 26, 2023	0.7810	0.8200	0.7810	0.8200	22,074	+0.02(+3.09%)
Apr 25, 2023	0.8400	0.8573	0.7700	0.7954	101,002	-0.04(-5.31%)
Apr 24, 2023	0.8400	0.8899	0.8400	0.8400	11,172	-0.04(-4.01%)
Apr 21, 2023	0.8401	0.9099	0.8401	0.8751	22,157	+0.03(+2.95%)
Apr 20, 2023	0.9000	0.9500	0.8300	0.8500	83,542	-0.03(-3.66%)
Apr 19, 2023	0.9500	0.9500	0.8823	0.8823	22,400	-0.05(-5.13%)
Apr 18, 2023	0.9900	1.000	0.9100	0.9300	37,043	-0.06(-6.06%)
Apr 17, 2023	0.9100	0.9999	0.9100	0.9900	115,870	+0.08(+8.79%)
Apr 14, 2023	0.9400	0.9400	0.9100	0.9100	8,020	-0.01(-0.55%)
Apr 13, 2023	0.8863	0.9290	0.8400	0.9150	21,799	+0.00(+0.00%)
Apr 12, 2023	0.9927	0.9927	0.8500	0.9150	14,940	+0.05(+5.17%)
Apr 11, 2023	0.8700	0.9399	0.8500	0.8700	36,246	+0.00(+0.00%)
Apr 10, 2023	0.8400	0.9000	0.8111	0.8700	47,396	-0.03(-3.33%)
Apr 06, 2023	0.9800	0.9899	0.8901	0.9000	16,872	-0.05(-5.06%)
Apr 05, 2023	0.9300	1.000	0.9167	0.9480	66,877	+0.02(+1.94%)
Apr 04, 2023	0.9500	0.9500	0.8657	0.9300	73,446	+0.03(+2.76%)

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.