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

Zenvia Inc Cl A (NQ: ZENV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jan 02, 2024 1.180 1.250 1.118 1.240 43,288 +0.06(+5.08%)
Dec 29, 2023 1.190 1.250 1.180 1.180 16,542 -0.04(-3.28%)
Dec 28, 2023 1.240 1.247 1.200 1.220 24,641 -0.01(-0.41%)
Dec 27, 2023 1.230 1.250 1.171 1.225 15,967 +0.08(+6.52%)
Dec 26, 2023 1.340 1.340 1.150 1.150 65,518 -0.09(-7.26%)
Dec 22, 2023 1.230 1.350 1.140 1.240 138,082 +0.06(+5.08%)
Dec 21, 2023 1.190 1.230 1.131 1.180 72,412 +0.00(+0.00%)
Dec 20, 2023 1.111 1.210 1.111 1.180 108,708 +0.06(+5.36%)
Dec 19, 2023 1.060 1.130 1.030 1.120 43,468 +0.10(+9.80%)
Dec 18, 2023 1.050 1.080 0.9701 1.020 37,900 -0.01(-0.97%)
Dec 15, 2023 1.030 1.040 0.9800 1.030 16,160 -0.03(-2.83%)
Dec 14, 2023 0.9899 1.060 0.9899 1.060 13,544 +0.07(+7.07%)
Dec 13, 2023 0.9957 1.056 0.9100 0.9900 21,734 +0.02(+2.06%)
Dec 12, 2023 0.9700 1.000 0.9501 0.9700 36,709 -0.05(-4.90%)
Dec 11, 2023 1.050 1.110 1.010 1.020 40,358 -0.03(-2.86%)
Dec 08, 2023 1.090 1.140 1.050 1.050 30,299 -0.01(-0.94%)
Dec 07, 2023 1.080 1.150 1.040 1.060 31,919 -0.03(-2.75%)
Dec 06, 2023 1.055 1.100 1.055 1.090 9,350 +0.03(+2.83%)
Dec 05, 2023 1.070 1.090 1.050 1.060 17,224 +0.01(+0.86%)
Dec 04, 2023 1.050 1.100 1.040 1.051 28,616 -0.03(-2.69%)
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.