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 (%)
Jul 29, 2022 2.190 2.310 2.080 2.250 64,670 +0.11(+5.14%)
Jul 28, 2022 2.180 2.180 2.040 2.140 105,503 -0.10(-4.46%)
Jul 27, 2022 2.460 2.460 1.910 2.240 448,421 -0.22(-8.94%)
Jul 26, 2022 1.980 2.770 1.980 2.460 500,279 +0.36(+17.14%)
Jul 25, 2022 1.960 2.490 1.960 2.100 447,499 +0.15(+7.69%)
Jul 22, 2022 2.050 2.140 1.900 1.950 92,151 -0.18(-8.45%)
Jul 21, 2022 2.050 2.150 2.020 2.130 88,912 +0.11(+5.45%)
Jul 20, 2022 2.120 2.200 2.010 2.020 115,647 -0.04(-1.94%)
Jul 19, 2022 2.150 2.188 2.000 2.060 51,412 -0.04(-1.90%)
Jul 18, 2022 2.040 2.220 2.000 2.100 38,905 +0.12(+6.06%)
Jul 15, 2022 2.200 2.202 1.950 1.980 20,665 -0.03(-1.49%)
Jul 14, 2022 2.040 2.130 1.930 2.010 44,851 -0.09(-4.29%)
Jul 13, 2022 2.020 2.190 1.960 2.100 73,192 +0.04(+1.94%)
Jul 12, 2022 2.270 2.330 2.020 2.060 207,683 -0.25(-10.82%)
Jul 11, 2022 2.380 2.460 2.060 2.310 123,791 -0.11(-4.55%)
Jul 08, 2022 2.230 2.640 2.060 2.420 178,934 +0.12(+5.22%)
Jul 07, 2022 2.000 2.325 1.960 2.300 207,855 +0.37(+19.17%)
Jul 06, 2022 2.100 2.260 1.900 1.930 36,769 -0.19(-8.96%)
Jul 05, 2022 2.050 2.320 2.010 2.120 103,231 -0.03(-1.40%)
Jul 01, 2022 2.060 2.200 1.840 2.150 80,307 +0.04(+1.90%)
Jun 30, 2022 2.100 2.255 1.870 2.110 115,157 +0.04(+1.93%)
Jun 29, 2022 2.230 2.410 2.010 2.070 68,944 -0.16(-7.17%)
Jun 28, 2022 2.330 2.350 2.160 2.230 61,100 -0.04(-1.76%)
Jun 27, 2022 2.480 2.550 2.240 2.270 59,525 -0.23(-9.20%)
Jun 24, 2022 2.630 2.720 2.410 2.500 79,918 -0.13(-4.94%)
Jun 23, 2022 2.450 2.700 2.300 2.630 131,486 +0.23(+9.58%)
Jun 22, 2022 2.830 2.850 2.270 2.400 219,330 -0.16(-6.25%)
Jun 21, 2022 2.780 2.805 2.510 2.560 134,074 -0.12(-4.48%)
Jun 17, 2022 2.580 2.850 2.580 2.680 105,287 +0.10(+3.88%)
Jun 16, 2022 2.700 3.190 2.410 2.580 347,353 -0.22(-7.86%)
Jun 15, 2022 2.950 3.255 2.800 2.800 196,931 -0.12(-4.11%)
Jun 14, 2022 2.900 3.205 2.700 2.920 360,070 -0.03(-1.02%)
Jun 13, 2022 3.230 3.300 2.920 2.950 285,682 -0.35(-10.61%)
Jun 10, 2022 3.380 3.410 3.255 3.300 74,235 -0.07(-2.08%)
Jun 09, 2022 3.510 3.510 3.350 3.370 49,031 -0.14(-3.99%)
Jun 08, 2022 3.560 3.560 3.400 3.510 236,055 -0.07(-1.96%)
Jun 07, 2022 3.610 3.610 3.520 3.580 37,691 -0.02(-0.56%)
Jun 06, 2022 3.700 3.710 3.520 3.600 208,419 -0.07(-1.91%)
Jun 03, 2022 3.700 3.750 3.560 3.670 29,530 -0.07(-1.87%)
Jun 02, 2022 3.790 4.240 3.690 3.740 316,869 -0.04(-1.06%)
Jun 01, 2022 3.810 3.811 3.620 3.780 81,508 +0.02(+0.53%)
May 31, 2022 3.960 4.030 3.730 3.760 170,546 -0.18(-4.57%)
May 27, 2022 3.870 3.990 3.630 3.940 167,938 +0.05(+1.29%)
May 26, 2022 4.040 4.125 3.810 3.890 136,088 -0.16(-3.95%)
May 25, 2022 4.150 4.300 3.980 4.050 148,185 -0.12(-2.88%)
May 24, 2022 4.290 4.500 4.085 4.170 102,734 -0.22(-5.01%)
May 23, 2022 4.380 4.475 4.157 4.390 29,746 +0.08(+1.86%)
May 20, 2022 4.480 4.500 4.075 4.310 84,382 -0.13(-2.93%)
May 19, 2022 4.330 4.500 4.220 4.440 33,811 +0.08(+1.83%)
May 18, 2022 4.470 5.080 4.074 4.360 254,922 -0.15(-3.33%)
May 17, 2022 4.550 4.960 4.420 4.510 120,422 +0.07(+1.58%)
May 16, 2022 4.440 4.620 4.355 4.440 69,256 -0.03(-0.67%)
May 13, 2022 4.250 4.660 4.250 4.470 69,844 +0.29(+6.94%)
May 12, 2022 4.660 4.750 4.110 4.180 129,229 -0.39(-8.53%)
May 11, 2022 4.680 4.680 4.390 4.570 79,467 -0.03(-0.65%)
May 10, 2022 4.700 4.880 4.402 4.600 153,747 -0.11(-2.34%)
May 09, 2022 5.720 5.720 4.370 4.710 214,382 -0.94(-16.64%)
May 06, 2022 6.100 6.310 5.580 5.650 128,887 -0.44(-7.22%)
May 05, 2022 6.690 6.840 6.040 6.090 179,206 -0.46(-7.02%)
May 04, 2022 6.350 6.810 6.050 6.550 236,420 +0.26(+4.13%)
May 03, 2022 6.360 6.570 6.210 6.290 81,728 -0.14(-2.18%)
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.