Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.475 -0.025 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 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 (%)
Jul 31, 2025 1.500 1.500 1.465 1.475 12,188 -0.02(-1.67%)
Jul 30, 2025 1.500 1.530 1.450 1.500 12,309 +0.00(+0.00%)
Jul 29, 2025 1.510 1.520 1.470 1.500 42,625 -0.02(-1.32%)
Jul 28, 2025 1.520 1.520 1.451 1.520 27,740 +0.02(+1.33%)
Jul 25, 2025 1.540 1.542 1.500 1.500 15,009 -0.03(-1.96%)
Jul 24, 2025 1.540 1.580 1.485 1.530 19,562 -0.01(-0.65%)
Jul 23, 2025 1.530 1.590 1.470 1.540 16,606 +0.01(+0.65%)
Jul 22, 2025 1.470 1.590 1.460 1.530 70,493 +0.08(+5.52%)
Jul 21, 2025 1.490 1.530 1.430 1.450 27,784 -0.04(-2.68%)
Jul 18, 2025 1.490 1.490 1.460 1.490 12,889 +0.00(+0.00%)
Jul 17, 2025 1.470 1.500 1.430 1.490 16,652 +0.07(+4.93%)
Jul 16, 2025 1.460 1.500 1.402 1.420 37,710 -0.05(-3.40%)
Jul 15, 2025 1.460 1.470 1.425 1.470 8,165 +0.01(+0.68%)
Jul 14, 2025 1.470 1.470 1.380 1.460 60,815 +0.00(+0.00%)
Jul 11, 2025 1.440 1.460 1.426 1.460 11,886 -0.01(-0.68%)
Jul 10, 2025 1.450 1.490 1.430 1.470 14,674 +0.00(+0.34%)
Jul 09, 2025 1.460 1.500 1.440 1.465 14,856 +0.01(+0.34%)
Jul 08, 2025 1.480 1.490 1.421 1.460 17,573 -0.01(-0.68%)
Jul 07, 2025 1.490 1.525 1.420 1.470 46,402 -0.02(-1.34%)
Jul 03, 2025 1.530 1.570 1.400 1.490 122,480 -0.02(-1.32%)
Jul 02, 2025 1.520 1.550 1.440 1.510 149,125 +0.02(+1.34%)
Jul 01, 2025 1.510 1.590 1.460 1.490 37,447 -0.01(-0.67%)
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%)
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.