My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.330 -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 1.410 1.410 1.330 1.330 24,736 -0.08(-5.67%)
Sep 25, 2025 1.410 1.450 1.340 1.410 127,202 -0.04(-2.76%)
Sep 24, 2025 1.320 1.450 1.290 1.450 193,810 +0.12(+9.02%)
Sep 23, 2025 1.320 1.360 1.266 1.330 42,905 +0.01(+0.76%)
Sep 22, 2025 1.240 1.340 1.200 1.320 151,011 +0.07(+5.60%)
Sep 19, 2025 1.150 1.280 1.150 1.250 88,540 +0.08(+6.82%)
Sep 18, 2025 1.160 1.190 1.143 1.170 62,559 +0.01(+0.88%)
Sep 17, 2025 1.210 1.229 1.130 1.160 120,242 -0.03(-2.52%)
Sep 16, 2025 1.200 1.250 1.170 1.190 130,545 +0.01(+0.68%)
Sep 15, 2025 1.250 1.250 1.182 1.182 106,017 -0.07(-5.82%)
Sep 12, 2025 1.330 1.330 1.240 1.255 161,970 -0.08(-5.64%)
Sep 11, 2025 1.450 1.560 1.230 1.330 525,406 -0.45(-25.49%)
Sep 10, 2025 1.600 1.850 1.580 1.785 368,834 +0.23(+14.79%)
Sep 09, 2025 1.550 1.560 1.510 1.555 26,161 -0.03(-1.58%)
Sep 08, 2025 1.510 1.580 1.510 1.580 21,805 +0.07(+4.64%)
Sep 05, 2025 1.580 1.580 1.510 1.510 22,302 -0.05(-3.21%)
Sep 04, 2025 1.570 1.615 1.525 1.560 35,811 -0.04(-2.50%)
Sep 03, 2025 1.610 1.640 1.570 1.600 6,018 +0.00(+0.00%)
Sep 02, 2025 1.550 1.630 1.530 1.600 16,731 +0.02(+0.95%)
Aug 29, 2025 1.550 1.635 1.550 1.585 123,519 +0.03(+2.26%)
Aug 28, 2025 1.600 1.610 1.500 1.550 12,950 -0.05(-2.88%)
Aug 27, 2025 1.555 1.650 1.555 1.596 60,669 +0.05(+2.97%)
Aug 26, 2025 1.530 1.580 1.530 1.550 12,152 +0.02(+1.31%)
Aug 25, 2025 1.560 1.600 1.510 1.530 5,734 -0.01(-0.65%)
Aug 22, 2025 1.510 1.600 1.500 1.540 53,188 -0.01(-0.65%)
Aug 21, 2025 1.500 1.560 1.470 1.550 19,535 +0.02(+1.31%)
Aug 20, 2025 1.480 1.530 1.430 1.530 23,821 +0.03(+2.27%)
Aug 19, 2025 1.590 1.640 1.430 1.496 92,273 -0.11(-6.79%)
Aug 18, 2025 1.610 1.630 1.580 1.605 12,985 -0.03(-2.01%)
Aug 15, 2025 1.600 1.640 1.510 1.638 15,591 +0.01(+0.49%)
Aug 14, 2025 1.640 1.680 1.600 1.630 5,938 -0.01(-0.61%)
Aug 13, 2025 1.590 1.700 1.590 1.640 19,272 +0.06(+3.80%)
Aug 12, 2025 1.690 1.750 1.580 1.580 82,509 -0.10(-5.95%)
Aug 11, 2025 1.700 1.700 1.480 1.680 24,460 +0.01(+0.90%)
Aug 08, 2025 1.560 1.680 1.493 1.665 56,526 +0.11(+7.42%)
Aug 07, 2025 1.520 1.560 1.510 1.550 22,885 +0.03(+1.97%)
Aug 06, 2025 1.460 1.520 1.460 1.520 101,068 +0.02(+1.33%)
Aug 05, 2025 1.470 1.500 1.438 1.500 5,927 +0.01(+0.67%)
Aug 04, 2025 1.480 1.490 1.430 1.490 3,649 +0.03(+2.05%)
Aug 01, 2025 1.470 1.500 1.450 1.460 8,422 -0.02(-1.02%)
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%)
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.