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

Zenvia Inc Cl A (NQ: ZENV )

2.910 -0.020 (-0.68%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 11, 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, 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 +0.02(+2.50%)
Jun 14, 2023 0.7925 0.8200 0.7925 0.8000 9,322 +0.02(+2.55%)
Jun 13, 2023 0.8200 0.8200 0.7800 0.7801 9,131 -0.01(-1.25%)
Jun 12, 2023 0.8001 0.8001 0.7800 0.7900 36,333 -0.01(-1.25%)
Jun 09, 2023 0.8364 0.8364 0.7700 0.8000 21,399 +0.03(+3.75%)
Jun 08, 2023 0.8084 0.8499 0.7700 0.7711 18,234 -0.03(-4.32%)
Jun 07, 2023 0.8291 0.8900 0.7702 0.8059 46,279 -0.02(-2.62%)
Jun 06, 2023 0.8400 0.9000 0.8201 0.8276 63,599 +0.00(+0.32%)
Jun 05, 2023 0.9500 0.9500 0.8001 0.8250 52,679 +0.01(+1.51%)
Jun 02, 2023 0.8001 0.8300 0.8001 0.8127 39,041 -0.02(-2.67%)
Jun 01, 2023 0.7953 0.8400 0.7900 0.8350 20,574 +0.04(+4.39%)
May 31, 2023 0.7001 0.8300 0.7001 0.7999 113,269 +0.08(+11.10%)
May 30, 2023 0.7270 0.7270 0.7076 0.7200 138,338 -0.00(-0.14%)
May 26, 2023 0.7100 0.7299 0.7050 0.7210 95,132 +0.01(+1.55%)
May 25, 2023 0.7540 0.7540 0.7001 0.7100 58,680 -0.01(-1.13%)
May 24, 2023 0.7229 0.7250 0.6900 0.7181 41,764 +0.02(+2.59%)
May 23, 2023 0.6575 0.8000 0.6575 0.7000 186,605 +0.03(+4.28%)
May 22, 2023 0.7000 0.7490 0.6700 0.6713 194,519 -0.03(-4.29%)
May 19, 2023 0.7000 0.7450 0.7000 0.7014 33,399 -0.03(-3.92%)
May 18, 2023 0.8000 0.8000 0.7000 0.7300 297,094 +0.02(+2.82%)
May 17, 2023 0.6900 0.7200 0.6506 0.7100 122,574 +0.01(+1.43%)
May 16, 2023 0.7400 0.7449 0.6769 0.7000 129,986 -0.04(-6.03%)
May 15, 2023 0.7860 1.100 0.6505 0.7449 1,955,775 -0.02(-1.99%)
May 12, 2023 0.8000 0.8000 0.7500 0.7600 43,263 -0.04(-4.47%)
May 11, 2023 0.7800 0.7956 0.7700 0.7956 2,916 +0.03(+3.32%)
May 10, 2023 0.7700 0.8400 0.7500 0.7700 59,019 -0.02(-2.53%)
May 09, 2023 0.7900 0.8188 0.7200 0.7900 35,879 +0.00(+0.00%)
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%)
May 01, 2023 0.8439 0.8700 0.7700 0.7855 56,484 -0.08(-9.71%)
Apr 28, 2023 0.9200 1.040 0.8000 0.8700 229,306 -0.05(-4.92%)
Apr 27, 2023 0.8300 1.100 0.8200 0.9150 140,131 +0.10(+11.59%)
Apr 26, 2023 0.7810 0.8200 0.7810 0.8200 22,074 +0.02(+3.09%)
Apr 25, 2023 0.8400 0.8573 0.7700 0.7954 101,002 -0.04(-5.31%)
Apr 24, 2023 0.8400 0.8899 0.8400 0.8400 11,172 -0.04(-4.01%)
Apr 21, 2023 0.8401 0.9099 0.8401 0.8751 22,157 +0.03(+2.95%)
Apr 20, 2023 0.9000 0.9500 0.8300 0.8500 83,542 -0.03(-3.66%)
Apr 19, 2023 0.9500 0.9500 0.8823 0.8823 22,400 -0.05(-5.13%)
Apr 18, 2023 0.9900 1.000 0.9100 0.9300 37,043 -0.06(-6.06%)
Apr 17, 2023 0.9100 0.9999 0.9100 0.9900 115,870 +0.08(+8.79%)
Apr 14, 2023 0.9400 0.9400 0.9100 0.9100 8,020 -0.01(-0.55%)
Apr 13, 2023 0.8863 0.9290 0.8400 0.9150 21,799 +0.00(+0.00%)
Apr 12, 2023 0.9927 0.9927 0.8500 0.9150 14,940 +0.05(+5.17%)
Apr 11, 2023 0.8700 0.9399 0.8500 0.8700 36,246 +0.00(+0.00%)
Apr 10, 2023 0.8400 0.9000 0.8111 0.8700 47,396 -0.03(-3.33%)
Apr 06, 2023 0.9800 0.9899 0.8901 0.9000 16,872 -0.05(-5.06%)
Apr 05, 2023 0.9300 1.000 0.9167 0.9480 66,877 +0.02(+1.94%)
Apr 04, 2023 0.9500 0.9500 0.8657 0.9300 73,446 +0.03(+2.76%)
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.