Skip to main content

Zenvia Inc Cl A (NQ: ZENV )

2.900 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.980 3.300 2.890 2.900 193,582 -0.08(-2.68%)
Jun 17, 2024 2.860 2.980 2.845 2.980 29,954 +0.24(+8.76%)
Jun 14, 2024 2.900 2.920 2.740 2.740 72,496 -0.16(-5.68%)
Jun 13, 2024 3.000 3.000 2.850 2.905 28,731 -0.04(-1.19%)
Jun 12, 2024 2.980 2.980 2.610 2.940 44,223 +0.05(+1.73%)
Jun 11, 2024 2.900 2.940 2.775 2.890 14,908 -0.04(-1.37%)
Jun 10, 2024 3.020 3.040 2.800 2.930 18,827 -0.12(-3.93%)
Jun 07, 2024 3.150 3.150 3.000 3.050 17,037 -0.10(-3.17%)
Jun 06, 2024 3.110 3.280 3.110 3.150 62,031 +0.04(+1.29%)
Jun 05, 2024 3.320 3.340 2.890 3.110 84,280 -0.16(-4.89%)
Jun 04, 2024 3.150 3.384 3.150 3.270 20,244 +0.11(+3.48%)
Jun 03, 2024 3.100 3.280 3.000 3.160 51,432 +0.06(+1.94%)
May 31, 2024 2.910 3.235 2.870 3.100 47,051 +0.16(+5.44%)
May 30, 2024 3.040 3.042 2.730 2.940 99,018 -0.10(-3.29%)
May 29, 2024 3.100 3.150 2.800 3.040 69,403 -0.03(-0.98%)
May 28, 2024 3.390 3.500 3.000 3.070 72,297 -0.36(-10.50%)
May 24, 2024 3.730 3.730 3.254 3.430 89,533 -0.30(-8.04%)
May 23, 2024 3.500 3.750 3.340 3.730 126,523 +0.29(+8.43%)
May 22, 2024 3.200 3.500 3.023 3.440 104,431 +0.14(+4.24%)
May 21, 2024 3.400 3.605 2.852 3.300 346,222 -0.55(-14.29%)
May 20, 2024 2.440 3.880 2.250 3.850 644,071 +1.55(+67.39%)
May 17, 2024 2.230 2.300 2.230 2.300 71,848 +0.07(+3.14%)
May 16, 2024 2.230 2.300 2.124 2.230 65,848 +0.00(+0.00%)
May 15, 2024 2.290 2.310 2.230 2.230 11,629 -0.09(-3.88%)
May 14, 2024 2.250 2.350 2.230 2.320 38,156 +0.09(+3.87%)
May 13, 2024 2.350 2.360 2.080 2.233 48,791 -0.06(-2.47%)
May 10, 2024 2.350 2.375 2.260 2.290 67,490 -0.03(-1.29%)
May 09, 2024 2.270 2.394 2.250 2.320 34,616 +0.11(+5.22%)
May 08, 2024 2.200 2.239 2.170 2.205 34,268 +0.05(+2.33%)
May 07, 2024 2.010 2.170 2.010 2.155 22,821 +0.08(+4.10%)
May 06, 2024 2.050 2.090 2.000 2.070 42,757 +0.03(+1.47%)
May 03, 2024 2.000 2.070 2.000 2.040 11,050 +0.08(+4.08%)
May 02, 2024 1.950 2.070 1.910 1.960 40,251 -0.02(-0.76%)
May 01, 2024 2.030 2.100 1.900 1.975 67,238 -0.12(-5.95%)
Apr 30, 2024 2.010 2.110 1.850 2.100 88,648 +0.01(+0.48%)
Apr 29, 2024 2.250 2.290 2.000 2.090 34,562 -0.18(-7.93%)
Apr 26, 2024 2.300 2.300 2.130 2.270 35,814 +0.07(+3.18%)
Apr 25, 2024 2.220 2.390 2.060 2.200 34,464 +0.00(+0.00%)
Apr 24, 2024 2.180 2.200 2.080 2.200 53,219 -0.01(-0.68%)
Apr 23, 2024 2.200 2.277 2.120 2.215 16,037 +0.05(+2.31%)
Apr 22, 2024 2.190 2.230 2.100 2.165 21,457 +0.06(+3.10%)
Apr 19, 2024 2.010 2.240 2.000 2.100 57,082 +0.03(+1.45%)
Apr 18, 2024 2.204 2.220 2.033 2.070 28,959 -0.12(-5.48%)
Apr 17, 2024 2.230 2.310 2.160 2.190 52,843 -0.08(-3.52%)
Apr 16, 2024 2.360 2.480 2.210 2.270 55,830 -0.11(-4.62%)
Apr 15, 2024 2.420 2.590 2.360 2.380 100,756 -0.07(-2.86%)
Apr 12, 2024 2.310 2.470 2.310 2.450 34,044 +0.08(+3.38%)
Apr 11, 2024 2.230 2.450 2.220 2.370 61,751 +0.15(+6.76%)
Apr 10, 2024 2.250 2.305 2.050 2.220 68,847 -0.06(-2.63%)
Apr 09, 2024 2.290 2.320 2.220 2.280 26,855 +0.04(+1.79%)
Apr 08, 2024 2.190 2.315 2.187 2.240 67,749 +0.06(+2.75%)
Apr 05, 2024 2.310 2.420 2.160 2.180 81,788 -0.08(-3.54%)
Apr 04, 2024 2.320 2.410 2.250 2.260 84,278 -0.08(-3.42%)
Apr 03, 2024 2.550 2.550 2.290 2.340 167,524 -0.29(-11.03%)
Apr 02, 2024 2.830 2.850 2.530 2.630 120,815 -0.22(-7.72%)
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.