Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenvia Inc Cl A (NQ: ZENV )

3.283 +0.123 (+3.89%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 4, 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 (%)
Dec 31, 2021 6.870 6.980 6.740 6.790 117,869 -0.17(-2.44%)
Dec 30, 2021 6.970 7.150 6.900 6.960 81,223 -0.07(-1.00%)
Dec 29, 2021 7.460 7.610 6.854 7.030 64,895 -0.43(-5.76%)
Dec 28, 2021 7.240 7.610 7.120 7.460 69,454 +0.30(+4.19%)
Dec 27, 2021 7.470 7.670 7.060 7.160 131,827 -0.51(-6.65%)
Dec 23, 2021 7.250 7.790 6.970 7.670 65,654 +0.62(+8.79%)
Dec 22, 2021 7.110 7.300 6.840 7.050 191,601 -0.14(-1.95%)
Dec 21, 2021 8.030 8.030 7.000 7.190 306,478 -0.47(-6.14%)
Dec 20, 2021 7.800 8.010 7.519 7.660 98,382 -0.26(-3.28%)
Dec 17, 2021 8.600 8.700 7.920 7.920 83,819 -0.48(-5.71%)
Dec 16, 2021 8.730 8.920 8.400 8.400 29,943 -0.12(-1.41%)
Dec 15, 2021 8.620 8.800 8.400 8.520 71,180 -0.28(-3.18%)
Dec 14, 2021 8.810 8.960 8.510 8.800 63,483 -0.22(-2.44%)
Dec 13, 2021 8.950 9.020 8.900 9.020 22,277 +0.06(+0.67%)
Dec 10, 2021 9.050 9.060 8.855 8.960 35,012 -0.04(-0.44%)
Dec 09, 2021 8.960 9.310 8.880 9.000 37,302 -0.36(-3.85%)
Dec 08, 2021 9.230 9.400 9.000 9.360 69,630 +0.34(+3.77%)
Dec 07, 2021 8.590 9.170 8.516 9.020 26,775 +0.62(+7.38%)
Dec 06, 2021 8.470 8.775 8.190 8.400 96,050 -0.13(-1.52%)
Dec 03, 2021 8.480 9.080 7.950 8.530 106,184 -0.05(-0.58%)
Dec 02, 2021 8.340 9.024 8.302 8.580 83,430 +0.05(+0.59%)
Dec 01, 2021 7.900 8.530 7.686 8.530 91,088 +0.62(+7.84%)
Nov 30, 2021 8.640 8.864 7.640 7.910 115,754 -0.67(-7.81%)
Nov 29, 2021 8.720 8.850 8.270 8.580 46,037 +0.07(+0.82%)
Nov 26, 2021 8.860 9.164 8.250 8.510 113,573 -0.45(-5.02%)
Nov 24, 2021 8.970 9.170 8.860 8.960 346,174 +0.06(+0.67%)
Nov 23, 2021 8.930 9.060 8.600 8.900 157,844 -0.07(-0.78%)
Nov 22, 2021 10.03 10.24 8.910 8.970 102,844 -1.11(-11.01%)
Nov 19, 2021 10.38 10.44 9.740 10.08 64,097 -0.08(-0.79%)
Nov 18, 2021 10.60 10.23 10.04 10.16 95,590 -0.36(-3.42%)
Nov 17, 2021 10.80 11.45 9.960 10.52 228,977 +0.11(+1.06%)
Nov 16, 2021 11.01 11.12 10.33 10.41 179,646 -0.62(-5.62%)
Nov 15, 2021 11.55 11.55 10.99 11.03 143,331 -0.54(-4.67%)
Nov 12, 2021 11.23 11.76 11.01 11.57 174,998 +0.36(+3.21%)
Nov 11, 2021 10.71 11.34 10.50 11.21 117,729 +0.57(+5.36%)
Nov 10, 2021 10.00 10.64 106,255 +0.49(+4.83%)
Nov 09, 2021 10.14 10.55 9.900 10.15 83,832 +0.12(+1.20%)
Nov 08, 2021 10.39 11.03 10.00 10.03 123,010 -0.24(-2.34%)
Nov 05, 2021 10.82 10.95 10.11 10.27 46,072 -0.39(-3.66%)
Nov 04, 2021 11.39 11.50 10.31 10.66 125,868 -0.65(-5.75%)
Nov 03, 2021 11.13 11.57 10.90 11.31 223,835 +1.23(+12.20%)
Nov 02, 2021 10.00 10.59 9.920 10.08 207,336 +0.17(+1.72%)
Nov 01, 2021 10.49 10.37 9.720 9.910 197,063 -0.46(-4.44%)
Oct 29, 2021 10.77 11.27 10.24 10.37 146,993 -0.32(-2.99%)
Oct 28, 2021 10.90 11.34 10.41 10.69 81,921 -0.23(-2.11%)
Oct 27, 2021 11.54 11.81 10.76 10.92 120,214 -0.58(-5.04%)
Oct 26, 2021 11.77 11.33 11.50 143,945 -0.29(-2.46%)
Oct 25, 2021 12.03 12.67 11.78 11.79 71,647 -0.11(-0.92%)
Oct 22, 2021 13.00 13.04 11.52 11.90 179,534 -1.05(-8.11%)
Oct 21, 2021 13.75 14.04 12.92 12.95 75,028 -0.90(-6.50%)
Oct 20, 2021 14.07 14.50 13.76 13.85 34,843 -0.11(-0.79%)
Oct 19, 2021 14.14 14.49 13.80 13.96 78,638 +0.02(+0.14%)
Oct 18, 2021 13.80 14.00 13.35 13.94 88,751 +0.30(+2.20%)
Oct 15, 2021 13.40 13.70 13.33 13.64 44,793 +0.31(+2.33%)
Oct 14, 2021 14.04 14.14 13.00 13.33 91,619 -0.42(-3.05%)
Oct 13, 2021 14.51 14.73 13.50 13.75 57,842 -0.69(-4.78%)
Oct 12, 2021 14.17 14.66 14.01 14.44 66,403 +0.47(+3.36%)
Oct 11, 2021 14.32 14.52 13.85 13.97 118,632 -0.51(-3.52%)
Oct 08, 2021 14.21 14.74 14.04 14.48 130,121 +0.24(+1.69%)
Oct 07, 2021 13.80 14.43 13.80 14.24 189,812 +0.53(+3.87%)
Oct 06, 2021 14.75 15.14 13.16 13.71 193,224 -1.05(-7.11%)
Oct 05, 2021 14.45 15.00 14.25 14.76 169,684 +0.46(+3.22%)
Oct 04, 2021 13.88 14.30 13.61 14.30 65,719 +0.21(+1.49%)
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.