Zenvia Inc Cl A (NQ: ZENV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	1.960	1.995	1.870	1.900	46,867	-0.05(-2.56%)
Jul 30, 2024	2.050	2.070	1.950	1.950	67,671	-0.10(-4.88%)
Jul 29, 2024	1.950	2.089	1.910	2.050	107,159	+0.19(+10.22%)
Jul 26, 2024	1.930	1.980	1.800	1.860	50,420	+0.06(+3.33%)
Jul 25, 2024	1.940	1.970	1.800	1.800	54,256	-0.10(-5.26%)
Jul 24, 2024	1.920	1.960	1.890	1.900	5,112	-0.03(-1.55%)
Jul 23, 2024	1.950	2.030	1.900	1.930	69,386	-0.05(-2.53%)
Jul 22, 2024	1.900	2.050	1.900	1.980	54,302	+0.06(+3.13%)
Jul 19, 2024	1.990	1.990	1.870	1.920	20,311	-0.11(-5.42%)
Jul 18, 2024	1.950	2.110	1.832	2.030	94,976	+0.17(+9.14%)
Jul 17, 2024	1.990	2.100	1.850	1.860	148,763	-0.14(-7.00%)
Jul 16, 2024	1.810	2.025	1.750	2.000	211,321	+0.40(+25.00%)
Jul 15, 2024	2.230	2.270	1.550	1.600	656,800	-0.68(-29.82%)
Jul 12, 2024	2.400	2.400	2.100	2.280	92,775	-0.16(-6.56%)
Jul 11, 2024	2.500	2.502	2.350	2.440	23,528	+0.01(+0.41%)
Jul 10, 2024	2.446	2.574	2.420	2.430	13,392	-0.06(-2.41%)
Jul 09, 2024	2.510	2.520	2.400	2.490	7,488	-0.01(-0.40%)
Jul 08, 2024	2.550	2.550	2.442	2.500	16,336	+0.02(+0.81%)
Jul 05, 2024	2.410	2.530	2.400	2.480	21,476	+0.08(+3.33%)
Jul 03, 2024	2.480	2.620	2.400	2.400	47,010	-0.11(-4.38%)
Jul 02, 2024	2.680	2.700	2.510	2.510	33,407	-0.06(-2.33%)
Jul 01, 2024	2.510	2.650	2.510	2.570	12,173	-0.02(-0.77%)
Jun 28, 2024	2.690	2.700	2.590	2.590	44,826	-0.08(-3.00%)
Jun 27, 2024	2.690	2.690	2.600	2.670	28,470	+0.03(+1.14%)
Jun 26, 2024	2.600	2.890	2.600	2.640	29,950	-0.12(-4.35%)
Jun 25, 2024	2.910	2.920	2.580	2.760	55,753	-0.16(-5.48%)
Jun 24, 2024	2.470	2.920	2.470	2.920	52,034	+0.49(+20.16%)
Jun 21, 2024	2.580	2.601	2.420	2.430	40,960	-0.17(-6.54%)
Jun 20, 2024	2.790	3.030	2.561	2.600	68,302	-0.30(-10.34%)
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%)

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.