Skip to main content

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

1.465 -0.035 (-2.33%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.530 1.550 1.445 1.500 84,598 +0.00(+0.00%)
Jun 27, 2025 1.520 1.590 1.470 1.500 24,093 -0.02(-1.32%)
Jun 26, 2025 1.520 1.530 1.430 1.520 10,768 -0.03(-1.94%)
Jun 25, 2025 1.560 1.580 1.510 1.550 11,272 -0.03(-1.90%)
Jun 24, 2025 1.600 1.600 1.540 1.580 29,436 -0.05(-3.07%)
Jun 23, 2025 1.600 1.750 1.530 1.630 52,457 -0.02(-1.21%)
Jun 20, 2025 1.800 1.900 1.460 1.650 293,952 -0.18(-9.84%)
Jun 18, 2025 1.650 1.840 1.650 1.830 531,887 +0.21(+12.96%)
Jun 17, 2025 1.540 1.620 1.470 1.620 34,758 +0.08(+5.19%)
Jun 16, 2025 1.480 1.550 1.321 1.540 32,795 +0.09(+6.21%)
Jun 13, 2025 1.410 1.540 1.377 1.450 16,347 -0.03(-2.23%)
Jun 12, 2025 1.500 1.520 1.380 1.483 6,136 -0.03(-1.79%)
Jun 11, 2025 1.550 1.570 1.450 1.510 37,906 -0.04(-2.58%)
Jun 10, 2025 1.390 1.550 1.340 1.550 78,539 +0.15(+10.71%)
Jun 09, 2025 1.350 1.420 1.332 1.400 60,743 +0.06(+4.87%)
Jun 06, 2025 1.240 1.400 1.224 1.335 80,642 +0.08(+6.80%)
Jun 05, 2025 1.250 1.250 1.205 1.250 47,590 +0.01(+0.81%)
Jun 04, 2025 1.220 1.250 1.220 1.240 10,176 +0.02(+1.64%)
Jun 03, 2025 1.250 1.258 1.220 1.220 7,541 -0.01(-0.81%)
Jun 02, 2025 1.270 1.290 1.200 1.230 53,210 -0.02(-1.54%)
May 30, 2025 1.200 1.300 1.200 1.249 29,267 +0.02(+1.56%)
May 29, 2025 1.260 1.260 1.200 1.230 14,617 -0.03(-2.38%)
May 28, 2025 1.270 1.275 1.225 1.260 24,904 -0.01(-0.79%)
May 27, 2025 1.300 1.300 1.210 1.270 41,116 +0.00(+0.00%)
May 23, 2025 1.201 1.300 1.201 1.270 22,337 +0.02(+1.60%)
May 22, 2025 1.310 1.330 1.200 1.250 76,366 -0.06(-4.58%)
May 21, 2025 1.280 1.330 1.268 1.310 40,877 +0.00(+0.00%)
May 20, 2025 1.330 1.400 1.275 1.310 107,561 -0.03(-2.17%)
May 19, 2025 1.370 1.390 1.250 1.339 152,599 -0.01(-0.81%)
May 16, 2025 1.710 1.710 1.150 1.350 1,101,526 -0.50(-27.03%)
May 15, 2025 1.830 1.850 1.780 1.850 19,838 +0.05(+2.78%)
May 14, 2025 1.750 1.820 1.698 1.800 31,446 +0.03(+1.69%)
May 13, 2025 1.740 1.880 1.710 1.770 21,753 +0.06(+3.51%)
May 12, 2025 1.680 1.780 1.680 1.710 30,744 +0.04(+2.70%)
May 09, 2025 1.660 1.811 1.610 1.665 26,969 -0.00(-0.30%)
May 08, 2025 1.600 1.680 1.600 1.670 19,713 +0.03(+1.83%)
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%)
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.