• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4080 +0.0429 (+11.75%)
    Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 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 (%)
    Mar 06, 2026 0.3372 0.4080 0.3303 0.4080 200,784 +0.04(+11.75%)
    Mar 05, 2026 0.3300 0.3651 0.3287 0.3651 556,045 +0.04(+13.03%)
    Mar 04, 2026 0.3200 0.3448 0.3125 0.3230 617,733 -0.01(-3.38%)
    Mar 03, 2026 0.3033 0.3428 0.2960 0.3343 674,817 +0.01(+2.89%)
    Mar 02, 2026 0.3100 0.3410 0.2900 0.3249 586,489 +0.01(+3.57%)
    Feb 27, 2026 0.3153 0.3240 0.3000 0.3137 608,230 -0.01(-3.48%)
    Feb 26, 2026 0.2690 0.3363 0.2650 0.3250 1,299,956 +0.04(+15.62%)
    Feb 25, 2026 0.3759 0.4048 0.2500 0.2811 9,732,672 -0.55(-66.13%)
    Feb 24, 2026 0.7901 0.8500 0.7591 0.8300 14,854 -0.01(-1.19%)
    Feb 23, 2026 0.8001 0.8800 0.7577 0.8400 26,978 -0.03(-3.45%)
    Feb 20, 2026 0.8700 0.9100 0.8700 0.8700 17,104 +0.04(+4.19%)
    Feb 19, 2026 0.8600 0.8700 0.7861 0.8350 19,954 -0.02(-1.82%)
    Feb 18, 2026 0.8850 0.9146 0.8400 0.8505 15,917 -0.01(-1.68%)
    Feb 17, 2026 0.8700 1.000 0.7898 0.8650 14,433 +0.03(+3.59%)
    Feb 13, 2026 0.8700 0.8900 0.7521 0.8350 24,090 -0.01(-1.42%)
    Feb 12, 2026 0.8398 0.8730 0.7450 0.8470 128,488 -0.03(-3.60%)
    Feb 11, 2026 0.8200 0.8900 0.8021 0.8786 3,705 +0.03(+3.85%)
    Feb 10, 2026 0.8460 0.8460 0.8161 0.8460 2,217 +0.01(+0.71%)
    Feb 09, 2026 0.8410 0.8900 0.8350 0.8400 13,515 -0.01(-1.18%)
    Feb 06, 2026 0.8500 0.8700 0.8000 0.8500 19,375 -0.01(-1.17%)
    Feb 05, 2026 0.8500 0.8700 0.8300 0.8601 19,905 +0.01(+1.19%)
    Feb 04, 2026 0.8600 0.8846 0.8500 0.8500 3,460 -0.01(-1.16%)
    Feb 03, 2026 0.9500 0.9955 0.8600 0.8600 7,064 -0.04(-4.64%)
    Feb 02, 2026 0.9000 0.9723 0.8620 0.9018 7,840 +0.01(+1.10%)
    Jan 30, 2026 0.8900 0.9020 0.8800 0.8920 5,468 +0.01(+1.20%)
    Jan 29, 2026 0.9600 0.9600 0.8814 0.8814 3,203 -0.07(-7.23%)
    Jan 28, 2026 0.9200 0.9998 0.9200 0.9501 45,150 +0.05(+5.57%)
    Jan 27, 2026 0.9050 0.9499 0.8666 0.9000 8,828 -0.04(-4.27%)
    Jan 26, 2026 0.8900 0.9500 0.8601 0.9401 21,496 +0.04(+4.51%)
    Jan 23, 2026 0.9100 0.9117 0.8871 0.8995 7,197 +0.01(+1.01%)
    Jan 22, 2026 0.9000 0.9200 0.8900 0.8905 15,352 -0.00(-0.50%)
    Jan 21, 2026 0.8600 0.9200 0.8600 0.8950 202,916 +0.01(+1.59%)
    Jan 20, 2026 0.8850 0.9000 0.8800 0.8810 9,421 -0.00(-0.45%)
    Jan 16, 2026 0.8999 0.9000 0.8745 0.8850 18,897 -0.01(-0.57%)
    Jan 15, 2026 0.9000 0.9000 0.8800 0.8901 18,389 +0.01(+0.58%)
    Jan 14, 2026 0.9000 0.9000 0.8800 0.8850 21,246 +0.00(+0.56%)
    Jan 13, 2026 0.9000 0.9100 0.8800 0.8801 7,742 -0.02(-2.21%)
    Jan 12, 2026 0.9600 1.000 0.8902 0.9000 74,448 -0.03(-3.23%)
    Jan 09, 2026 0.9700 0.9994 0.8800 0.9300 38,842 -0.02(-2.11%)
    Jan 08, 2026 0.9700 0.9800 0.9300 0.9500 10,141 -0.04(-4.05%)
    Jan 07, 2026 0.9900 1.000 0.9800 0.9901 17,948 -0.01(-0.99%)
    Jan 06, 2026 1.000 1.000 0.9900 1.000 29,857 +0.00(+0.00%)
    Jan 05, 2026 1.050 1.050 0.9800 1.000 20,294 -0.01(-0.99%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.