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

Zenvia Inc Cl A (NQ: ZENV )

2.300 +0.070 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 6.060 6.740 6.050 6.520 154,409 +0.42(+6.89%)
Mar 31, 2022 5.810 6.240 5.810 6.100 176,435 +0.36(+6.27%)
Mar 30, 2022 6.080 6.200 5.700 5.740 42,084 -0.37(-6.06%)
Mar 29, 2022 5.790 6.140 5.570 6.110 170,560 +0.12(+2.00%)
Mar 28, 2022 5.840 6.140 5.650 5.990 78,209 +0.06(+1.01%)
Mar 25, 2022 5.960 6.190 5.480 5.930 241,808 -0.06(-1.00%)
Mar 24, 2022 5.650 6.100 5.375 5.990 170,618 +0.28(+4.90%)
Mar 23, 2022 5.230 6.155 5.170 5.710 247,737 +0.47(+8.97%)
Mar 22, 2022 5.600 5.745 5.150 5.240 123,048 -0.47(-8.23%)
Mar 21, 2022 4.910 6.256 4.850 5.710 159,001 +0.96(+20.21%)
Mar 18, 2022 4.040 4.850 3.768 4.750 111,955 +0.71(+17.57%)
Mar 17, 2022 3.860 4.340 3.730 4.040 362,549 +0.21(+5.48%)
Mar 16, 2022 4.360 4.405 3.760 3.830 131,965 -0.13(-3.28%)
Mar 15, 2022 4.130 4.360 3.790 3.960 62,578 -0.05(-1.25%)
Mar 14, 2022 4.840 4.880 3.780 4.010 102,812 -0.60(-13.02%)
Mar 11, 2022 4.870 5.180 4.610 4.610 70,564 -0.28(-5.73%)
Mar 10, 2022 4.620 5.070 4.400 4.890 42,561 +0.39(+8.67%)
Mar 09, 2022 4.670 4.695 4.330 4.500 112,787 -0.02(-0.44%)
Mar 08, 2022 4.250 4.750 4.250 4.520 41,568 +0.23(+5.36%)
Mar 07, 2022 4.180 4.400 4.040 4.290 18,362 +0.18(+4.38%)
Mar 04, 2022 4.460 4.460 3.910 4.110 95,004 -0.21(-4.86%)
Mar 03, 2022 4.460 4.745 4.270 4.320 31,174 -0.30(-6.49%)
Mar 02, 2022 5.050 5.050 4.600 4.620 63,049 -0.37(-7.41%)
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.