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

Zenvia Inc Cl A (NQ: ZENV )

1.470 -0.050 (-3.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.510 1.520 1.480 1.520 6,865 +0.02(+1.33%)
Sep 30, 2024 1.550 1.550 1.500 1.500 15,933 -0.09(-5.66%)
Sep 27, 2024 1.590 1.590 1.520 1.590 20,079 +0.05(+2.98%)
Sep 26, 2024 1.500 1.560 1.500 1.544 19,823 +0.03(+2.25%)
Sep 25, 2024 1.495 1.510 1.495 1.510 3,301 +0.01(+0.33%)
Sep 24, 2024 1.512 1.520 1.495 1.505 5,369 +0.02(+1.69%)
Sep 23, 2024 1.460 1.520 1.450 1.480 4,233 -0.02(-1.33%)
Sep 20, 2024 1.520 1.520 1.471 1.500 1,365 +0.00(+0.00%)
Sep 19, 2024 1.580 1.580 1.470 1.500 8,136 +0.03(+2.04%)
Sep 18, 2024 1.470 1.560 1.450 1.470 7,504 -0.02(-1.34%)
Sep 17, 2024 1.465 1.530 1.411 1.490 24,381 +0.08(+5.67%)
Sep 16, 2024 1.460 1.540 1.345 1.410 31,547 -0.01(-0.70%)
Sep 13, 2024 1.470 1.510 1.400 1.420 67,390 -0.09(-6.27%)
Sep 12, 2024 1.420 1.619 1.420 1.515 16,707 +0.06(+4.48%)
Sep 11, 2024 1.410 1.490 1.310 1.450 41,842 +0.00(+0.00%)
Sep 10, 2024 1.490 1.530 1.370 1.450 20,942 -0.08(-5.23%)
Sep 09, 2024 1.600 1.666 1.460 1.530 47,372 -0.08(-4.97%)
Sep 06, 2024 1.700 1.790 1.610 1.610 42,059 -0.04(-2.42%)
Sep 05, 2024 1.630 1.759 1.600 1.650 18,776 +0.01(+0.61%)
Sep 04, 2024 1.700 1.780 1.630 1.640 30,931 -0.07(-4.09%)
Sep 03, 2024 1.700 1.730 1.665 1.710 11,390 -0.02(-1.16%)
Aug 30, 2024 1.740 1.780 1.680 1.730 18,546 +0.03(+1.76%)
Aug 29, 2024 1.700 1.740 1.680 1.700 4,505 +0.00(+0.00%)
Aug 28, 2024 1.790 1.790 1.700 1.700 11,341 -0.10(-5.56%)
Aug 27, 2024 1.790 1.870 1.760 1.800 5,535 -0.03(-1.64%)
Aug 26, 2024 1.880 1.900 1.780 1.830 18,549 -0.01(-0.54%)
Aug 23, 2024 1.890 1.890 1.810 1.840 5,560 -0.01(-0.54%)
Aug 22, 2024 1.820 1.930 1.770 1.850 11,142 -0.01(-0.54%)
Aug 21, 2024 1.979 1.979 1.780 1.860 23,415 -0.02(-1.06%)
Aug 20, 2024 1.890 1.980 1.820 1.880 17,832 +0.02(+1.08%)
Aug 19, 2024 1.710 1.950 1.650 1.860 18,244 +0.21(+12.73%)
Aug 16, 2024 1.685 1.755 1.610 1.650 78,555 -0.05(-2.94%)
Aug 15, 2024 1.580 1.700 1.580 1.700 17,666 +0.14(+8.97%)
Aug 14, 2024 1.800 1.799 1.554 1.560 35,179 -0.08(-4.88%)
Aug 13, 2024 1.760 1.788 1.610 1.640 27,502 -0.05(-2.96%)
Aug 12, 2024 1.660 1.860 1.600 1.690 74,190 -0.02(-1.17%)
Aug 09, 2024 1.700 1.741 1.620 1.710 28,989 +0.05(+3.01%)
Aug 08, 2024 1.725 1.774 1.660 1.660 38,253 -0.06(-3.49%)
Aug 07, 2024 1.835 1.835 1.720 1.720 3,860 -0.08(-4.44%)
Aug 06, 2024 1.720 1.840 1.715 1.800 10,865 +0.07(+4.05%)
Aug 05, 2024 1.650 1.850 1.602 1.730 57,924 -0.06(-3.35%)
Aug 02, 2024 1.750 1.830 1.700 1.790 32,186 +0.00(+0.00%)
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.