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 (%)
Aug 31, 2022 2.390 2.580 2.335 2.510 323,508 +0.14(+5.91%)
Aug 30, 2022 2.070 2.375 2.070 2.370 554,015 +0.26(+12.32%)
Aug 29, 2022 2.170 2.170 2.000 2.110 487,178 -0.06(-2.76%)
Aug 26, 2022 2.010 2.170 1.910 2.170 403,335 +0.16(+7.96%)
Aug 25, 2022 2.010 2.095 1.940 2.010 330,949 +0.01(+0.50%)
Aug 24, 2022 2.000 2.000 1.910 2.000 59,858 +0.01(+0.50%)
Aug 23, 2022 1.920 2.000 1.900 1.990 147,541 +0.08(+4.19%)
Aug 22, 2022 2.010 2.030 1.900 1.910 90,752 -0.06(-3.05%)
Aug 19, 2022 2.120 2.140 1.970 1.970 188,208 -0.20(-9.22%)
Aug 18, 2022 2.270 2.270 2.160 2.170 61,422 -0.11(-4.82%)
Aug 17, 2022 2.250 2.310 2.210 2.280 50,943 -0.03(-1.30%)
Aug 16, 2022 2.580 2.829 2.230 2.310 294,219 -0.27(-10.47%)
Aug 15, 2022 2.560 2.650 2.390 2.580 221,641 +0.09(+3.61%)
Aug 12, 2022 2.320 2.830 2.290 2.490 401,535 +0.21(+9.21%)
Aug 11, 2022 2.230 2.320 2.120 2.280 35,199 +0.06(+2.70%)
Aug 10, 2022 2.170 2.220 2.030 2.220 160,822 +0.15(+7.25%)
Aug 09, 2022 2.270 2.440 2.010 2.070 136,371 -0.17(-7.59%)
Aug 08, 2022 2.120 2.330 2.120 2.240 173,494 +0.15(+7.18%)
Aug 05, 2022 2.050 2.100 1.970 2.090 73,762 +0.03(+1.46%)
Aug 04, 2022 2.010 2.120 1.910 2.060 58,089 +0.01(+0.49%)
Aug 03, 2022 1.950 2.090 1.745 2.050 385,945 +0.18(+9.63%)
Aug 02, 2022 2.000 2.100 1.710 1.870 139,910 -0.19(-9.22%)
Aug 01, 2022 2.170 2.220 2.000 2.060 127,829 -0.19(-8.44%)
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%)
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.