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

Zenvia Inc Cl A (NQ: ZENV )

2.900 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 0.8800 1.110 0.8500 1.100 529,132 +0.22(+25.28%)
Jul 28, 2023 0.8300 0.8800 0.8300 0.8780 5,555 +0.04(+5.15%)
Jul 27, 2023 0.8987 0.9000 0.8250 0.8350 9,531 -0.03(-2.91%)
Jul 26, 2023 0.8800 0.8800 0.8400 0.8600 20,310 +0.02(+2.38%)
Jul 25, 2023 0.8230 0.8900 0.8051 0.8400 52,416 +0.04(+5.00%)
Jul 24, 2023 0.8200 0.8256 0.7986 0.8000 4,106 -0.03(-3.61%)
Jul 21, 2023 0.8200 0.8300 0.8099 0.8300 22,263 +0.04(+4.93%)
Jul 20, 2023 0.8340 0.8599 0.7700 0.7910 15,561 -0.01(-1.42%)
Jul 19, 2023 0.8350 0.8899 0.8024 0.8024 6,706 -0.04(-4.48%)
Jul 18, 2023 0.8500 0.8900 0.8001 0.8400 25,034 -0.00(-0.57%)
Jul 17, 2023 0.8201 0.8835 0.8000 0.8448 40,940 +0.02(+1.91%)
Jul 14, 2023 0.7900 0.8400 0.7500 0.8290 54,460 +0.06(+7.66%)
Jul 13, 2023 0.7642 0.7700 0.7502 0.7700 25,496 +0.01(+1.32%)
Jul 12, 2023 0.7600 0.7600 0.7301 0.7600 14,273 +0.02(+2.70%)
Jul 11, 2023 0.7399 0.7401 0.7100 0.7400 7,627 +0.02(+2.78%)
Jul 10, 2023 0.7145 0.7350 0.7145 0.7200 3,905 -0.03(-4.03%)
Jul 07, 2023 0.6900 0.7600 0.6900 0.7502 28,614 +0.00(+0.23%)
Jul 06, 2023 0.6916 0.7500 0.6916 0.7485 9,020 +0.03(+4.25%)
Jul 05, 2023 0.7800 0.7800 0.6800 0.7180 35,904 -0.04(-5.68%)
Jul 03, 2023 0.7586 0.7700 0.7400 0.7612 3,246 +0.00(+0.17%)
Jun 30, 2023 0.7900 0.8000 0.7163 0.7599 26,232 -0.01(-1.16%)
Jun 29, 2023 0.7600 0.8499 0.7100 0.7688 12,498 +0.02(+2.51%)
Jun 28, 2023 0.7500 0.7549 0.7100 0.7500 34,259 +0.03(+4.82%)
Jun 27, 2023 0.7200 0.7300 0.7000 0.7155 4,476 -0.01(-1.99%)
Jun 26, 2023 0.7200 0.7500 0.7000 0.7300 23,832 +0.03(+3.69%)
Jun 23, 2023 0.6800 0.7100 0.6550 0.7040 78,959 +0.02(+3.53%)
Jun 22, 2023 0.7200 0.7200 0.6800 0.6800 51,766 -0.05(-6.85%)
Jun 21, 2023 0.7600 0.7610 0.7100 0.7300 45,934 -0.02(-2.81%)
Jun 20, 2023 0.7900 0.7900 0.7345 0.7511 20,187 -0.04(-4.92%)
Jun 16, 2023 0.8095 0.8347 0.7801 0.7900 64,332 -0.03(-3.66%)
Jun 15, 2023 0.8000 0.8500 0.7900 0.8200 102,974 +0.03(+3.80%)
May 08, 2023 0.8000 0.8200 0.7700 0.7900 25,924 -0.01(-1.25%)
May 05, 2023 0.6300 0.8200 0.6300 0.8000 97,759 +0.08(+11.42%)
May 04, 2023 0.7499 0.7499 0.6790 0.7180 101,576 -0.03(-4.27%)
May 03, 2023 0.7600 0.7700 0.7020 0.7500 54,694 -0.01(-1.32%)
May 02, 2023 0.8000 0.8099 0.7600 0.7600 57,352 -0.03(-3.25%)
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.