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 (%)
Apr 29, 2022 6.970 7.010 6.720 6.760 134,948 -0.17(-2.45%)
Apr 28, 2022 6.980 7.130 6.740 6.930 62,380 +0.03(+0.43%)
Apr 27, 2022 6.870 7.030 6.710 6.900 169,096 +0.13(+1.92%)
Apr 26, 2022 6.980 7.080 6.710 6.770 36,120 -0.17(-2.45%)
Apr 25, 2022 7.140 7.271 6.830 6.940 58,260 -0.21(-2.94%)
Apr 22, 2022 7.070 7.450 7.070 7.150 101,044 +0.04(+0.56%)
Apr 21, 2022 7.660 7.660 7.110 7.110 161,412 -0.23(-3.13%)
Apr 20, 2022 7.680 7.755 7.090 7.340 129,725 -0.20(-2.65%)
Apr 19, 2022 6.900 7.780 6.625 7.540 286,128 +0.59(+8.49%)
Apr 18, 2022 7.020 7.250 6.680 6.950 81,209 +0.18(+2.66%)
Apr 14, 2022 6.600 7.050 6.400 6.770 41,281 +0.08(+1.20%)
Apr 13, 2022 6.430 7.050 6.320 6.690 51,060 +0.24(+3.72%)
Apr 12, 2022 6.410 7.100 6.260 6.450 167,393 +0.30(+4.88%)
Apr 11, 2022 6.130 6.260 6.030 6.150 37,409 +0.00(+0.00%)
Apr 08, 2022 6.540 6.580 6.033 6.150 75,712 -0.22(-3.45%)
Apr 07, 2022 6.370 6.880 6.310 6.370 86,412 +0.10(+1.59%)
Apr 06, 2022 6.600 6.750 5.700 6.270 122,342 -0.55(-8.06%)
Apr 05, 2022 6.800 7.065 6.248 6.820 80,912 -0.02(-0.29%)
Apr 04, 2022 6.640 7.145 6.530 6.840 183,516 +0.32(+4.91%)
Apr 01, 2022 6.060 6.740 6.050 6.520 154,409 +0.42(+6.89%)
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%)
Jan 03, 2022 7.070 7.230 6.510 6.670 27,477 -0.12(-1.77%)
Dec 31, 2021 6.870 6.980 6.740 6.790 117,869 -0.17(-2.44%)
Dec 30, 2021 6.970 7.150 6.900 6.960 81,223 -0.07(-1.00%)
Dec 29, 2021 7.460 7.610 6.854 7.030 64,895 -0.43(-5.76%)
Dec 28, 2021 7.240 7.610 7.120 7.460 69,454 +0.30(+4.19%)
Dec 27, 2021 7.470 7.670 7.060 7.160 131,827 -0.51(-6.65%)
Dec 23, 2021 7.250 7.790 6.970 7.670 65,654 +0.62(+8.79%)
Dec 22, 2021 7.110 7.300 6.840 7.050 191,601 -0.14(-1.95%)
Dec 21, 2021 8.030 8.030 7.000 7.190 306,478 -0.47(-6.14%)
Dec 20, 2021 7.800 8.010 7.519 7.660 98,382 -0.26(-3.28%)
Dec 17, 2021 8.600 8.700 7.920 7.920 83,819 -0.48(-5.71%)
Dec 16, 2021 8.730 8.920 8.400 8.400 29,943 -0.12(-1.41%)
Dec 15, 2021 8.620 8.800 8.400 8.520 71,180 -0.28(-3.18%)
Dec 14, 2021 8.810 8.960 8.510 8.800 63,483 -0.22(-2.44%)
Dec 13, 2021 8.950 9.020 8.900 9.020 22,277 +0.06(+0.67%)
Dec 10, 2021 9.050 9.060 8.855 8.960 35,012 -0.04(-0.44%)
Dec 09, 2021 8.960 9.310 8.880 9.000 37,302 -0.36(-3.85%)
Dec 08, 2021 9.230 9.400 9.000 9.360 69,630 +0.34(+3.77%)
Dec 07, 2021 8.590 9.170 8.516 9.020 26,775 +0.62(+7.38%)
Dec 06, 2021 8.470 8.775 8.190 8.400 96,050 -0.13(-1.52%)
Dec 03, 2021 8.480 9.080 7.950 8.530 106,184 -0.05(-0.58%)
Dec 02, 2021 8.340 9.024 8.302 8.580 83,430 +0.05(+0.59%)
Dec 01, 2021 7.900 8.530 7.686 8.530 91,088 +0.62(+7.84%)
Nov 30, 2021 8.640 8.864 7.640 7.910 115,754 -0.67(-7.81%)
Nov 29, 2021 8.720 8.850 8.270 8.580 46,037 +0.07(+0.82%)
Nov 26, 2021 8.860 9.164 8.250 8.510 113,573 -0.45(-5.02%)
Nov 24, 2021 8.970 9.170 8.860 8.960 346,174 +0.06(+0.67%)
Nov 23, 2021 8.930 9.060 8.600 8.900 157,844 -0.07(-0.78%)
Nov 22, 2021 10.03 10.24 8.910 8.970 102,844 -1.11(-11.01%)
Nov 19, 2021 10.38 10.44 9.740 10.08 64,097 -0.08(-0.79%)
Nov 18, 2021 10.60 10.23 10.04 10.16 95,590 -0.36(-3.42%)
Nov 17, 2021 10.80 11.45 9.960 10.52 228,977 +0.11(+1.06%)
Nov 16, 2021 11.01 11.12 10.33 10.41 179,646 -0.62(-5.62%)
Nov 15, 2021 11.55 11.55 10.99 11.03 143,331 -0.54(-4.67%)
Nov 12, 2021 11.23 11.76 11.01 11.57 174,998 +0.36(+3.21%)
Nov 11, 2021 10.71 11.34 10.50 11.21 117,729 +0.57(+5.36%)
Nov 10, 2021 10.00 10.64 106,255 +0.49(+4.83%)
Nov 09, 2021 10.14 10.55 9.900 10.15 83,832 +0.12(+1.20%)
Nov 08, 2021 10.39 11.03 10.00 10.03 123,010 -0.24(-2.34%)
Nov 05, 2021 10.82 10.95 10.11 10.27 46,072 -0.39(-3.66%)
Nov 04, 2021 11.39 11.50 10.31 10.66 125,868 -0.65(-5.75%)
Nov 03, 2021 11.13 11.57 10.90 11.31 223,835 +1.23(+12.20%)
Nov 02, 2021 10.00 10.59 9.920 10.08 207,336 +0.17(+1.72%)
Nov 01, 2021 10.49 10.37 9.720 9.910 197,063 -0.46(-4.44%)
Oct 29, 2021 10.77 11.27 10.24 10.37 146,993 -0.32(-2.99%)
Oct 28, 2021 10.90 11.34 10.41 10.69 81,921 -0.23(-2.11%)
Oct 27, 2021 11.54 11.81 10.76 10.92 120,214 -0.58(-5.04%)
Oct 26, 2021 11.77 11.33 11.50 143,945 -0.29(-2.46%)
Oct 25, 2021 12.03 12.67 11.78 11.79 71,647 -0.11(-0.92%)
Oct 22, 2021 13.00 13.04 11.52 11.90 179,534 -1.05(-8.11%)
Oct 21, 2021 13.75 14.04 12.92 12.95 75,028 -0.90(-6.50%)
Oct 20, 2021 14.07 14.50 13.76 13.85 34,843 -0.11(-0.79%)
Oct 19, 2021 14.14 14.49 13.80 13.96 78,638 +0.02(+0.14%)
Oct 18, 2021 13.80 14.00 13.35 13.94 88,751 +0.30(+2.20%)
Oct 15, 2021 13.40 13.70 13.33 13.64 44,793 +0.31(+2.33%)
Oct 14, 2021 14.04 14.14 13.00 13.33 91,619 -0.42(-3.05%)
Oct 13, 2021 14.51 14.73 13.50 13.75 57,842 -0.69(-4.78%)
Oct 12, 2021 14.17 14.66 14.01 14.44 66,403 +0.47(+3.36%)
Oct 11, 2021 14.32 14.52 13.85 13.97 118,632 -0.51(-3.52%)
Oct 08, 2021 14.21 14.74 14.04 14.48 130,121 +0.24(+1.69%)
Oct 07, 2021 13.80 14.43 13.80 14.24 189,812 +0.53(+3.87%)
Oct 06, 2021 14.75 15.14 13.16 13.71 193,224 -1.05(-7.11%)
Oct 05, 2021 14.45 15.00 14.25 14.76 169,684 +0.46(+3.22%)
Oct 04, 2021 13.88 14.30 13.61 14.30 65,719 +0.21(+1.49%)
Oct 01, 2021 14.02 14.49 13.72 14.09 85,093 +0.34(+2.47%)
Sep 30, 2021 14.22 14.50 13.11 13.75 154,031 -0.45(-3.17%)
Sep 29, 2021 15.49 15.49 14.00 14.20 296,611 -1.23(-7.97%)
Sep 28, 2021 14.07 15.63 13.68 15.43 314,523 +1.07(+7.45%)
Sep 27, 2021 15.00 15.53 14.01 14.36 229,593 -0.80(-5.28%)
Sep 24, 2021 16.00 16.34 14.25 15.16 234,569 -0.89(-5.55%)
Sep 23, 2021 16.46 17.40 15.63 16.05 152,948 -0.29(-1.77%)
Sep 22, 2021 16.49 17.45 15.94 16.34 164,433 +0.14(+0.86%)
Sep 21, 2021 16.03 16.47 15.77 16.20 167,371 +0.19(+1.19%)
Sep 20, 2021 15.37 16.13 15.08 16.01 167,807 -0.09(-0.56%)
Sep 17, 2021 17.24 17.38 16.06 16.10 195,086 -1.10(-6.40%)
Sep 16, 2021 16.95 17.48 16.75 17.20 99,275 +0.09(+0.53%)
Sep 15, 2021 15.81 17.34 15.26 17.11 181,671 +1.15(+7.21%)
Sep 14, 2021 16.47 16.47 15.51 15.96 138,517 -0.38(-2.33%)
Sep 13, 2021 17.36 17.49 15.67 16.34 278,040 -0.97(-5.60%)
Sep 10, 2021 16.62 17.50 16.52 17.31 265,584 +0.81(+4.91%)
Sep 09, 2021 16.58 17.23 16.21 16.50 182,005 -0.18(-1.08%)
Sep 08, 2021 17.59 17.59 16.35 16.68 176,278 -0.96(-5.44%)
Sep 07, 2021 18.73 18.98 16.37 17.64 278,085 -0.84(-4.55%)
Sep 03, 2021 18.01 19.00 18.01 18.48 129,069 +0.62(+3.47%)
Sep 02, 2021 17.73 18.98 17.27 17.86 188,844 -0.13(-0.72%)
Sep 01, 2021 19.10 19.54 17.52 17.99 293,567 -0.99(-5.22%)
Aug 31, 2021 19.17 20.02 18.39 18.98 309,770 -0.02(-0.11%)
Aug 30, 2021 18.07 19.53 17.99 19.00 353,608 +1.15(+6.44%)
Aug 27, 2021 16.99 19.87 16.33 17.85 365,895 +1.13(+6.76%)
Aug 26, 2021 17.29 17.36 15.84 16.72 219,980 -0.40(-2.34%)
Aug 25, 2021 16.27 18.36 15.61 17.12 442,529 +0.77(+4.71%)
Aug 24, 2021 15.82 16.69 15.24 16.35 316,614 +0.61(+3.88%)
Aug 23, 2021 13.94 15.87 13.94 15.74 508,202 +1.90(+13.73%)
Aug 20, 2021 13.15 14.14 13.15 13.84 552,886 +0.85(+6.54%)
Aug 19, 2021 12.19 13.40 12.19 12.99 600,649 +0.72(+5.87%)
Aug 18, 2021 12.29 12.69 12.08 12.27 152,828 -0.09(-0.73%)
Aug 17, 2021 12.26 13.08 12.12 12.36 394,914 -0.13(-1.04%)
Aug 16, 2021 11.77 12.77 11.77 12.49 720,108 +1.10(+9.66%)
Aug 13, 2021 11.49 11.49 11.04 11.39 98,652 -0.01(-0.09%)
Aug 12, 2021 11.26 11.48 11.11 11.40 283,054 +0.00(+0.00%)
Aug 11, 2021 11.03 11.52 11.02 11.40 120,767 +0.03(+0.26%)
Aug 10, 2021 11.31 11.54 11.07 11.37 143,082 +0.17(+1.52%)
Aug 09, 2021 11.37 11.70 11.17 11.20 135,288 -0.16(-1.41%)
Aug 06, 2021 11.30 11.62 10.71 11.36 210,825 -0.02(-0.18%)
Aug 05, 2021 11.60 11.88 11.37 11.38 226,416 -0.27(-2.32%)
Aug 04, 2021 11.52 11.87 11.26 11.65 121,552 +0.02(+0.17%)
Aug 03, 2021 11.55 11.89 11.27 11.63 144,807 +0.03(+0.26%)
Aug 02, 2021 11.14 11.90 11.14 11.60 217,969 +0.46(+4.13%)
Jul 30, 2021 10.92 11.15 10.77 11.14 162,845 +0.14(+1.27%)
Jul 29, 2021 10.26 11.07 10.26 11.00 271,469 +0.53(+5.06%)
Jul 28, 2021 10.10 10.47 10.01 10.47 254,076 +0.37(+3.66%)
Jul 27, 2021 10.57 10.83 10.10 10.10 1,702,538 -0.53(-4.99%)
Jul 26, 2021 10.20 10.94 10.20 10.63 1,095,592 +0.43(+4.22%)
Jul 23, 2021 10.16 10.60 10.16 10.20 906,983 +0.00(+0.00%)
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.