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

Zenvia Inc Cl A (NQ: ZENV )

3.100 +0.160 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2022 1.130 1.300 1.050 1.150 97,274 +0.00(+0.00%)
Dec 29, 2022 1.170 1.220 1.110 1.150 39,964 +0.02(+1.77%)
Dec 28, 2022 1.220 1.240 1.100 1.130 21,372 -0.11(-8.87%)
Dec 27, 2022 1.270 1.350 1.140 1.240 14,475 -0.08(-6.06%)
Dec 23, 2022 1.360 1.380 1.290 1.320 9,540 -0.03(-2.22%)
Dec 22, 2022 1.440 1.440 1.170 1.350 17,448 -0.03(-2.53%)
Dec 21, 2022 1.380 1.405 1.300 1.385 26,260 +0.01(+0.36%)
Dec 20, 2022 1.450 1.486 1.350 1.380 9,344 -0.10(-6.76%)
Dec 19, 2022 1.500 1.500 1.360 1.480 2,616 -0.05(-3.27%)
Dec 16, 2022 1.380 1.560 1.380 1.530 10,412 +0.11(+7.75%)
Dec 15, 2022 1.330 1.470 1.320 1.420 5,221 -0.08(-5.33%)
Dec 14, 2022 1.370 1.700 1.310 1.500 95,655 +0.12(+8.70%)
Dec 13, 2022 1.370 1.440 1.290 1.380 50,975 +0.02(+1.47%)
Dec 12, 2022 1.400 1.650 1.280 1.360 127,663 -0.17(-11.11%)
Dec 09, 2022 1.400 1.610 1.390 1.530 21,312 +0.08(+5.52%)
Dec 08, 2022 1.480 1.510 1.390 1.450 88,054 +0.01(+0.69%)
Dec 07, 2022 1.460 1.600 1.410 1.440 22,977 -0.12(-7.69%)
Dec 06, 2022 1.540 1.664 1.490 1.560 31,674 +0.00(+0.00%)
Dec 05, 2022 1.690 1.690 1.560 1.560 1,585 -0.10(-6.02%)
Dec 02, 2022 1.670 1.700 1.570 1.660 3,390 +0.06(+3.75%)
Dec 01, 2022 1.500 1.690 1.500 1.600 1,439 +0.11(+7.38%)
Nov 30, 2022 1.470 1.590 1.450 1.490 5,383 +0.05(+3.47%)
Nov 29, 2022 1.527 1.527 1.415 1.440 11,236 +0.01(+0.70%)
Nov 28, 2022 1.660 1.660 1.430 1.430 38,440 -0.19(-11.73%)
Nov 25, 2022 1.480 1.620 1.480 1.620 5,414 -0.02(-1.22%)
Nov 23, 2022 1.570 1.650 1.500 1.640 22,370 -0.02(-1.20%)
Nov 22, 2022 1.570 1.660 1.490 1.660 38,651 +0.07(+4.40%)
Nov 21, 2022 1.617 1.645 1.525 1.590 52,764 -0.16(-9.14%)
Nov 18, 2022 1.710 1.790 1.650 1.750 5,929 +0.02(+1.16%)
Nov 17, 2022 1.790 1.850 1.730 1.730 15,547 +0.00(+0.00%)
Nov 16, 2022 1.720 1.860 1.690 1.730 8,008 -0.01(-0.57%)
Nov 15, 2022 1.890 1.900 1.676 1.740 8,074 -0.10(-5.43%)
Nov 14, 2022 1.850 1.870 1.750 1.840 14,498 -0.04(-2.13%)
Nov 11, 2022 1.760 1.890 1.760 1.880 19,855 +0.09(+5.03%)
Nov 10, 2022 1.774 1.850 1.690 1.790 25,758 +0.01(+0.56%)
Nov 09, 2022 1.600 1.780 1.600 1.780 3,835 +0.01(+0.56%)
Nov 08, 2022 1.544 1.780 1.544 1.770 8,955 +0.01(+0.57%)
Nov 07, 2022 1.770 1.780 1.750 1.760 1,671 +0.03(+1.73%)
Nov 04, 2022 1.710 1.730 1.635 1.730 6,755 +0.02(+1.17%)
Nov 03, 2022 1.651 1.730 1.651 1.710 1,485 +0.05(+3.01%)
Nov 02, 2022 1.770 1.780 1.660 1.660 5,891 -0.09(-5.14%)
Nov 01, 2022 1.750 1.780 1.720 1.750 2,618 -0.05(-2.78%)
Oct 31, 2022 1.880 1.880 1.717 1.800 28,431 +0.11(+6.51%)
Oct 28, 2022 1.552 1.710 1.552 1.690 6,936 +0.02(+1.20%)
Oct 27, 2022 1.620 1.720 1.580 1.670 22,480 +0.14(+9.15%)
Oct 26, 2022 1.620 1.820 1.510 1.530 91,120 -0.03(-1.92%)
Oct 25, 2022 1.550 1.750 1.550 1.560 25,714 -0.00(-0.17%)
Oct 24, 2022 1.563 1.563 1.563 1.563 992 -0.17(-9.67%)
Oct 21, 2022 1.570 1.760 1.570 1.730 27,466 +0.09(+5.49%)
Oct 20, 2022 1.700 1.730 1.550 1.640 11,132 -0.08(-4.65%)
Oct 19, 2022 1.780 1.780 1.620 1.720 8,126 +0.02(+1.18%)
Oct 18, 2022 1.680 1.700 1.670 1.700 9,241 +0.00(+0.00%)
Oct 17, 2022 1.580 1.710 1.488 1.700 7,533 +0.11(+6.92%)
Oct 14, 2022 1.510 1.600 1.410 1.590 28,078 +0.08(+5.30%)
Oct 13, 2022 1.480 1.790 1.480 1.510 12,609 -0.06(-3.82%)
Oct 12, 2022 1.510 1.600 1.505 1.570 13,781 +0.08(+5.37%)
Oct 11, 2022 1.550 1.802 1.440 1.490 33,143 -0.09(-5.70%)
Oct 10, 2022 1.730 1.740 1.580 1.580 5,182 -0.17(-9.71%)
Oct 07, 2022 1.800 1.845 1.748 1.750 7,577 -0.09(-4.89%)
Oct 06, 2022 1.780 1.868 1.629 1.840 5,438 +0.01(+0.55%)
Oct 05, 2022 1.770 1.830 1.690 1.830 15,179 +0.06(+3.39%)
Oct 04, 2022 1.610 1.780 1.610 1.770 25,376 +0.16(+9.94%)
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.