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

Zenvia Inc Cl A (NQ: ZENV )

2.270 +0.070 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 2.300 2.300 2.130 2.270 35,814 +0.07(+3.18%)
Apr 25, 2024 2.220 2.390 2.060 2.200 34,464 +0.00(+0.00%)
Apr 24, 2024 2.180 2.200 2.080 2.200 53,219 -0.01(-0.68%)
Apr 23, 2024 2.200 2.277 2.120 2.215 16,037 +0.05(+2.31%)
Apr 22, 2024 2.190 2.230 2.100 2.165 21,457 +0.06(+3.10%)
Apr 19, 2024 2.010 2.240 2.000 2.100 57,082 +0.03(+1.45%)
Apr 18, 2024 2.204 2.220 2.033 2.070 28,959 -0.12(-5.48%)
Apr 17, 2024 2.230 2.310 2.160 2.190 52,843 -0.08(-3.52%)
Apr 16, 2024 2.360 2.480 2.210 2.270 55,830 -0.11(-4.62%)
Apr 15, 2024 2.420 2.590 2.360 2.380 100,756 -0.07(-2.86%)
Apr 12, 2024 2.310 2.470 2.310 2.450 34,044 +0.08(+3.38%)
Apr 11, 2024 2.230 2.450 2.220 2.370 61,751 +0.15(+6.76%)
Apr 10, 2024 2.250 2.305 2.050 2.220 68,847 -0.06(-2.63%)
Apr 09, 2024 2.290 2.320 2.220 2.280 26,855 +0.04(+1.79%)
Apr 08, 2024 2.190 2.315 2.187 2.240 67,749 +0.06(+2.75%)
Apr 05, 2024 2.310 2.420 2.160 2.180 81,788 -0.08(-3.54%)
Apr 04, 2024 2.320 2.410 2.250 2.260 84,278 -0.08(-3.42%)
Apr 03, 2024 2.550 2.550 2.290 2.340 167,524 -0.29(-11.03%)
Apr 02, 2024 2.830 2.850 2.530 2.630 120,815 -0.22(-7.72%)
Apr 01, 2024 2.870 2.970 2.760 2.850 345,186 +0.19(+7.14%)
Mar 28, 2024 2.390 2.660 2.390 2.660 378,140 +0.29(+12.24%)
Mar 27, 2024 2.290 2.390 2.230 2.370 92,663 +0.10(+4.41%)
Mar 26, 2024 2.150 2.280 2.120 2.270 58,128 +0.12(+5.58%)
Mar 25, 2024 2.220 2.220 2.100 2.150 25,578 +0.00(+0.00%)
Mar 22, 2024 2.230 2.230 2.080 2.150 36,478 -0.03(-1.38%)
Mar 21, 2024 2.100 2.230 2.060 2.180 50,095 +0.03(+1.40%)
Mar 20, 2024 1.940 2.160 1.925 2.150 68,083 +0.18(+9.14%)
Mar 19, 2024 1.990 2.240 1.950 1.970 41,041 +0.04(+1.96%)
Mar 18, 2024 1.940 2.085 1.930 1.932 11,275 +0.00(+0.11%)
Mar 15, 2024 2.000 2.152 1.860 1.930 106,362 -0.13(-6.31%)
Mar 14, 2024 2.070 2.090 2.060 2.060 24,823 +0.02(+0.98%)
Mar 13, 2024 2.060 2.090 2.022 2.040 6,949 +0.00(+0.10%)
Mar 12, 2024 2.050 2.085 1.990 2.038 23,282 +0.04(+1.79%)
Mar 11, 2024 2.010 2.060 1.960 2.002 44,166 -0.05(-2.34%)
Mar 08, 2024 2.320 2.320 2.000 2.050 74,406 -0.23(-10.09%)
Mar 07, 2024 2.030 2.420 2.030 2.280 197,757 +0.23(+11.22%)
Mar 06, 2024 2.030 2.090 2.030 2.050 16,853 -0.03(-1.44%)
Mar 05, 2024 2.010 2.120 2.010 2.080 22,668 -0.02(-0.95%)
Mar 04, 2024 2.040 2.148 1.912 2.100 63,530 +0.04(+1.94%)
Mar 01, 2024 2.090 2.090 1.960 2.060 66,388 +0.01(+0.49%)
Feb 29, 2024 1.850 2.090 1.790 2.050 106,371 +0.25(+13.89%)
Feb 28, 2024 1.940 1.940 1.790 1.800 57,937 -0.10(-5.26%)
Feb 27, 2024 1.930 1.940 1.835 1.900 40,262 +0.07(+3.83%)
Feb 26, 2024 1.960 1.970 1.820 1.830 63,570 -0.08(-4.19%)
Feb 23, 2024 2.080 2.080 1.900 1.910 69,888 -0.21(-9.91%)
Feb 22, 2024 2.080 2.190 2.030 2.120 80,523 -0.03(-1.40%)
Feb 21, 2024 2.200 2.328 2.020 2.150 161,292 -0.05(-2.27%)
Feb 20, 2024 1.960 2.240 1.880 2.200 369,856 +0.29(+15.18%)
Feb 16, 2024 1.900 2.021 1.850 1.910 58,190 -0.05(-2.55%)
Feb 15, 2024 1.860 2.100 1.825 1.960 86,710 +0.06(+3.16%)
Feb 14, 2024 1.940 1.940 1.810 1.900 76,534 +0.06(+3.26%)
Feb 13, 2024 2.180 2.180 1.750 1.840 150,768 -0.25(-11.96%)
Feb 12, 2024 1.830 2.270 1.830 2.090 175,031 +0.17(+8.85%)
Feb 09, 2024 2.140 2.140 1.840 1.920 143,381 -0.15(-7.25%)
Feb 08, 2024 2.040 2.130 1.910 2.070 258,016 -0.03(-1.43%)
Feb 07, 2024 1.820 2.370 1.800 2.100 1,761,222 +0.32(+17.98%)
Feb 06, 2024 1.480 1.900 1.400 1.780 6,520,338 +0.63(+54.78%)
Feb 05, 2024 1.110 1.280 1.060 1.150 62,073 +0.03(+2.68%)
Feb 02, 2024 1.130 1.140 1.120 1.120 5,606 -0.01(-0.88%)
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.