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

Zenvia Inc Cl A (NQ: ZENV )

2.740 -0.160 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2022 3.810 3.811 3.620 3.780 81,508 +0.02(+0.53%)
May 31, 2022 3.960 4.030 3.730 3.760 170,546 -0.18(-4.57%)
May 27, 2022 3.870 3.990 3.630 3.940 167,938 +0.05(+1.29%)
May 26, 2022 4.040 4.125 3.810 3.890 136,088 -0.16(-3.95%)
May 25, 2022 4.150 4.300 3.980 4.050 148,185 -0.12(-2.88%)
May 24, 2022 4.290 4.500 4.085 4.170 102,734 -0.22(-5.01%)
May 23, 2022 4.380 4.475 4.157 4.390 29,746 +0.08(+1.86%)
May 20, 2022 4.480 4.500 4.075 4.310 84,382 -0.13(-2.93%)
May 19, 2022 4.330 4.500 4.220 4.440 33,811 +0.08(+1.83%)
May 18, 2022 4.470 5.080 4.074 4.360 254,922 -0.15(-3.33%)
May 17, 2022 4.550 4.960 4.420 4.510 120,422 +0.07(+1.58%)
May 16, 2022 4.440 4.620 4.355 4.440 69,256 -0.03(-0.67%)
May 13, 2022 4.250 4.660 4.250 4.470 69,844 +0.29(+6.94%)
May 12, 2022 4.660 4.750 4.110 4.180 129,229 -0.39(-8.53%)
May 11, 2022 4.680 4.680 4.390 4.570 79,467 -0.03(-0.65%)
May 10, 2022 4.700 4.880 4.402 4.600 153,747 -0.11(-2.34%)
May 09, 2022 5.720 5.720 4.370 4.710 214,382 -0.94(-16.64%)
May 06, 2022 6.100 6.310 5.580 5.650 128,887 -0.44(-7.22%)
May 05, 2022 6.690 6.840 6.040 6.090 179,206 -0.46(-7.02%)
May 04, 2022 6.350 6.810 6.050 6.550 236,420 +0.26(+4.13%)
May 03, 2022 6.360 6.570 6.210 6.290 81,728 -0.14(-2.18%)
May 02, 2022 6.700 6.985 6.300 6.430 251,885 -0.33(-4.88%)
Apr 29, 2022 6.970 7.010 6.720 6.760 134,948 -0.17(-2.45%)
Apr 28, 2022 6.980 7.130 6.740 6.930 62,380 +0.03(+0.43%)
Apr 27, 2022 6.870 7.030 6.710 6.900 169,096 +0.13(+1.92%)
Apr 26, 2022 6.980 7.080 6.710 6.770 36,120 -0.17(-2.45%)
Apr 25, 2022 7.140 7.271 6.830 6.940 58,260 -0.21(-2.94%)
Apr 22, 2022 7.070 7.450 7.070 7.150 101,044 +0.04(+0.56%)
Apr 21, 2022 7.660 7.660 7.110 7.110 161,412 -0.23(-3.13%)
Apr 20, 2022 7.680 7.755 7.090 7.340 129,725 -0.20(-2.65%)
Apr 19, 2022 6.900 7.780 6.625 7.540 286,128 +0.59(+8.49%)
Apr 18, 2022 7.020 7.250 6.680 6.950 81,209 +0.18(+2.66%)
Apr 14, 2022 6.600 7.050 6.400 6.770 41,281 +0.08(+1.20%)
Apr 13, 2022 6.430 7.050 6.320 6.690 51,060 +0.24(+3.72%)
Apr 12, 2022 6.410 7.100 6.260 6.450 167,393 +0.30(+4.88%)
Apr 11, 2022 6.130 6.260 6.030 6.150 37,409 +0.00(+0.00%)
Apr 08, 2022 6.540 6.580 6.033 6.150 75,712 -0.22(-3.45%)
Apr 07, 2022 6.370 6.880 6.310 6.370 86,412 +0.10(+1.59%)
Apr 06, 2022 6.600 6.750 5.700 6.270 122,342 -0.55(-8.06%)
Apr 05, 2022 6.800 7.065 6.248 6.820 80,912 -0.02(-0.29%)
Apr 04, 2022 6.640 7.145 6.530 6.840 183,516 +0.32(+4.91%)
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.