Indicators

Zenvia Inc Cl A (NQ: ZENV )

2.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.