• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Zenvia Inc Cl A (NQ: ZENV )

    1.156 -0.034 (-2.88%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 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 (%)
    Nov 15, 2024 1.165 1.180 1.141 1.156 7,134 -0.03(-2.88%)
    Nov 14, 2024 1.150 1.200 1.134 1.190 62,308 +0.07(+6.25%)
    Nov 13, 2024 1.160 1.200 1.120 1.120 42,682 -0.07(-5.88%)
    Nov 12, 2024 1.200 1.220 1.170 1.190 28,631 -0.03(-2.46%)
    Nov 11, 2024 1.300 1.300 1.161 1.220 129,847 -0.11(-8.27%)
    Nov 08, 2024 1.239 1.334 1.235 1.330 72,047 +0.10(+8.13%)
    Nov 07, 2024 1.250 1.250 1.205 1.230 12,753 +0.04(+3.36%)
    Nov 06, 2024 1.190 1.300 1.190 1.190 41,231 +0.01(+0.85%)
    Nov 05, 2024 1.220 1.235 1.150 1.180 16,880 -0.03(-2.48%)
    Nov 04, 2024 1.230 1.260 1.180 1.210 27,736 -0.04(-2.81%)
    Nov 01, 2024 1.310 1.330 1.220 1.245 126,200 -0.07(-5.68%)
    Oct 31, 2024 1.310 1.340 1.300 1.320 4,706 -0.02(-1.49%)
    Oct 30, 2024 1.340 1.400 1.310 1.340 14,902 -0.08(-5.57%)
    Oct 29, 2024 1.370 1.440 1.350 1.419 29,163 +0.03(+1.88%)
    Oct 28, 2024 1.450 1.450 1.360 1.393 13,185 -0.02(-1.22%)
    Oct 25, 2024 1.345 1.440 1.345 1.410 13,435 +0.11(+8.46%)
    Oct 24, 2024 1.270 1.320 1.260 1.300 18,909 +0.01(+0.78%)
    Oct 23, 2024 1.370 1.400 1.250 1.290 54,890 -0.06(-4.44%)
    Oct 22, 2024 1.460 1.460 1.350 1.350 20,496 -0.13(-8.78%)
    Oct 21, 2024 1.500 1.510 1.480 1.480 2,302 -0.05(-3.27%)
    Oct 18, 2024 1.440 1.550 1.440 1.530 19,352 +0.01(+0.66%)
    Oct 17, 2024 1.550 1.550 1.485 1.520 5,144 -0.03(-1.94%)
    Oct 16, 2024 1.511 1.560 1.511 1.550 9,593 -0.05(-3.13%)
    Oct 15, 2024 1.400 1.600 1.400 1.600 37,109 +0.19(+13.48%)
    Oct 14, 2024 1.400 1.456 1.400 1.410 12,165 +0.01(+0.71%)
    Oct 11, 2024 1.380 1.500 1.380 1.400 52,867 -0.12(-7.89%)
    Oct 10, 2024 1.450 1.520 1.450 1.520 1,814 +0.06(+4.46%)
    Oct 09, 2024 1.499 1.590 1.380 1.455 19,309 -0.02(-1.69%)
    Oct 08, 2024 1.425 1.480 1.406 1.480 10,453 +0.10(+7.25%)
    Oct 07, 2024 1.420 1.440 1.350 1.380 33,800 -0.06(-4.17%)
    Oct 04, 2024 1.490 1.490 1.400 1.440 9,509 +0.00(+0.00%)
    Oct 03, 2024 1.530 1.540 1.410 1.440 27,707 -0.06(-4.00%)
    Oct 02, 2024 1.520 1.520 1.455 1.500 14,907 -0.02(-1.32%)
    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%)
    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.