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

Zenvia Inc Cl A (NQ: ZENV )

2.320 +0.115 (+5.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2024 1.129 1.130 1.129 1.130 3,179 -0.01(-0.88%)
Jan 31, 2024 1.140 1.145 1.121 1.140 12,997 +0.00(+0.00%)
Jan 30, 2024 1.130 1.140 1.110 1.140 6,586 +0.01(+0.89%)
Jan 29, 2024 1.120 1.140 1.110 1.130 9,416 +0.02(+1.79%)
Jan 26, 2024 1.105 1.119 1.090 1.110 4,079 +0.01(+0.91%)
Jan 25, 2024 1.099 1.130 1.099 1.100 16,294 +0.02(+1.85%)
Jan 24, 2024 1.085 1.100 1.075 1.080 8,497 +0.02(+1.41%)
Jan 23, 2024 1.032 1.120 1.010 1.065 30,923 +0.00(+0.47%)
Jan 22, 2024 1.158 1.158 1.050 1.060 12,490 -0.06(-5.36%)
Jan 19, 2024 1.100 1.180 1.000 1.120 74,279 +0.02(+1.36%)
Jan 18, 2024 1.130 1.130 1.100 1.105 23,799 -0.02(-2.21%)
Jan 17, 2024 1.100 1.140 1.100 1.130 4,223 +0.00(+0.00%)
Jan 16, 2024 1.140 1.170 1.110 1.130 15,407 -0.02(-1.74%)
Jan 12, 2024 1.141 1.180 1.141 1.150 9,138 -0.01(-0.88%)
Jan 11, 2024 1.183 1.200 1.140 1.160 22,477 -0.05(-4.12%)
Jan 10, 2024 1.240 1.240 1.190 1.210 16,566 -0.01(-0.44%)
Jan 09, 2024 1.179 1.240 1.170 1.215 22,051 +0.02(+2.04%)
Jan 08, 2024 1.180 1.240 1.170 1.191 15,511 +0.04(+3.56%)
Jan 05, 2024 1.170 1.190 1.150 1.150 6,200 -0.02(-1.70%)
Jan 04, 2024 1.180 1.200 1.153 1.170 12,079 +0.01(+0.86%)
Jan 03, 2024 1.220 1.220 1.160 1.160 7,725 -0.08(-6.45%)
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.