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

Zenvia Inc. - Class A Common Stock (NQ:ZENV)

1.640 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2025 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 07, 2025 1.620 1.698 1.590 1.640 60,837 +0.02(+1.23%)
May 06, 2025 1.700 1.700 1.620 1.620 5,904 -0.08(-4.71%)
May 05, 2025 1.640 1.750 1.600 1.700 11,414 -0.01(-0.29%)
May 02, 2025 1.630 1.705 1.551 1.705 8,409 +0.17(+10.71%)
May 01, 2025 1.460 1.670 1.460 1.540 23,174 -0.03(-1.91%)
Apr 30, 2025 1.520 1.580 1.430 1.570 24,228 +0.02(+1.29%)
Apr 29, 2025 1.450 1.575 1.435 1.550 31,402 +0.08(+5.44%)
Apr 28, 2025 1.510 1.540 1.400 1.470 42,784 -0.05(-3.29%)
Apr 25, 2025 1.500 1.520 1.400 1.520 9,484 +0.10(+7.04%)
Apr 24, 2025 1.300 1.430 1.290 1.420 51,091 +0.12(+9.23%)
Apr 23, 2025 1.300 1.320 1.270 1.300 59,662 +0.03(+1.96%)
Apr 22, 2025 1.280 1.315 1.260 1.275 42,196 +0.00(+0.39%)
Apr 21, 2025 1.290 1.290 1.270 1.270 6,694 -0.01(-0.78%)
Apr 17, 2025 1.280 1.290 1.240 1.280 32,096 -0.02(-1.54%)
Apr 16, 2025 1.310 1.340 1.200 1.300 82,610 -0.01(-0.76%)
Apr 15, 2025 1.350 1.360 1.300 1.310 27,635 -0.04(-2.96%)
Apr 14, 2025 1.370 1.400 1.320 1.350 45,708 -0.03(-2.17%)
Apr 11, 2025 1.370 1.400 1.360 1.380 25,117 +0.01(+0.73%)
Apr 10, 2025 1.430 1.460 1.350 1.370 27,361 -0.08(-5.52%)
Apr 09, 2025 1.250 1.510 1.250 1.450 40,897 +0.18(+14.17%)
Apr 08, 2025 1.400 1.440 1.250 1.270 91,284 -0.10(-7.30%)
Apr 07, 2025 1.430 1.520 1.370 1.370 38,263 -0.13(-8.67%)
Apr 04, 2025 1.620 1.670 1.485 1.500 57,149 -0.21(-12.28%)
Apr 03, 2025 1.770 1.890 1.620 1.710 171,889 -0.14(-7.57%)
Apr 02, 2025 2.000 2.020 1.752 1.850 26,873 -0.11(-5.61%)
Apr 01, 2025 2.110 2.160 1.910 1.960 51,773 -0.15(-7.11%)
Mar 31, 2025 1.730 2.210 1.650 2.110 172,106 +0.34(+19.21%)
Mar 28, 2025 1.810 2.100 1.672 1.770 140,871 -0.04(-2.21%)
Mar 27, 2025 1.673 1.835 1.673 1.810 41,382 +0.11(+6.47%)
Mar 26, 2025 1.600 1.700 1.600 1.700 34,118 +0.10(+6.25%)
Mar 25, 2025 1.640 1.650 1.590 1.600 17,544 +0.02(+1.27%)
Mar 24, 2025 1.420 1.610 1.410 1.580 67,095 +0.08(+5.33%)
Mar 21, 2025 1.480 1.512 1.420 1.500 16,316 -0.01(-0.99%)
Mar 20, 2025 1.540 1.550 1.450 1.515 39,586 -0.02(-0.98%)
Mar 19, 2025 1.599 1.599 1.510 1.530 16,147 +0.02(+1.32%)
Mar 18, 2025 1.500 1.550 1.500 1.510 6,073 -0.02(-1.31%)
Mar 17, 2025 1.560 1.599 1.530 1.530 29,568 -0.03(-1.92%)
Mar 14, 2025 1.620 1.650 1.500 1.560 300,144 -0.07(-4.29%)
Mar 13, 2025 1.680 1.690 1.610 1.630 20,050 -0.03(-1.81%)
Mar 12, 2025 1.560 1.710 1.560 1.660 27,774 +0.10(+6.41%)
Mar 11, 2025 1.590 1.590 1.500 1.560 16,422 +0.01(+0.65%)
Mar 10, 2025 1.690 1.730 1.540 1.550 27,749 -0.19(-10.92%)
Mar 07, 2025 1.760 1.850 1.660 1.740 83,915 -0.06(-3.33%)
Mar 06, 2025 1.850 1.930 1.650 1.800 80,955 -0.05(-2.96%)
Mar 05, 2025 1.510 1.860 1.510 1.855 166,207 +0.30(+19.68%)
Mar 04, 2025 1.690 1.690 1.020 1.550 868,957 -0.14(-8.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.