Zenvia Inc Cl A (NQ: ZENV )

2.200 +0.290 (+15.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 1.900 2.021 1.850 1.910 58,190 -0.05(-2.55%)
Feb 15, 2024 1.860 2.100 1.825 1.960 86,710 +0.06(+3.16%)
Feb 14, 2024 1.940 1.940 1.810 1.900 76,534 +0.06(+3.26%)
Feb 13, 2024 2.180 2.180 1.750 1.840 150,768 -0.25(-11.96%)
Feb 12, 2024 1.830 2.270 1.830 2.090 175,031 +0.17(+8.85%)
Feb 09, 2024 2.140 2.140 1.840 1.920 143,381 -0.15(-7.25%)
Feb 08, 2024 2.040 2.130 1.910 2.070 258,016 -0.03(-1.43%)
Feb 07, 2024 1.820 2.370 1.800 2.100 1,761,222 +0.32(+17.98%)
Feb 06, 2024 1.480 1.900 1.400 1.780 6,520,338 +0.63(+54.78%)
Feb 05, 2024 1.110 1.280 1.060 1.150 62,073 +0.03(+2.68%)
Feb 02, 2024 1.130 1.140 1.120 1.120 5,606 -0.01(-0.88%)
Feb 01, 2024 1.129 1.130 1.129 1.130 3,179 -0.01(-0.88%)
Jan 31, 2024 1.140 1.145 1.121 1.140 12,997 +0.00(+0.00%)
Jan 30, 2024 1.130 1.140 1.110 1.140 6,586 +0.01(+0.89%)
Jan 29, 2024 1.120 1.140 1.110 1.130 9,416 +0.02(+1.79%)
Jan 26, 2024 1.105 1.119 1.090 1.110 4,079 +0.01(+0.91%)
Jan 25, 2024 1.099 1.130 1.099 1.100 16,294 +0.02(+1.85%)
Jan 24, 2024 1.085 1.100 1.075 1.080 8,497 +0.02(+1.41%)
Jan 23, 2024 1.032 1.120 1.010 1.065 30,923 +0.00(+0.47%)
Jan 22, 2024 1.158 1.158 1.050 1.060 12,490 -0.06(-5.36%)
Jan 19, 2024 1.100 1.180 1.000 1.120 74,279 +0.02(+1.36%)
Jan 18, 2024 1.130 1.130 1.100 1.105 23,799 -0.02(-2.21%)
Jan 17, 2024 1.100 1.140 1.100 1.130 4,223 +0.00(+0.00%)
Jan 16, 2024 1.140 1.170 1.110 1.130 15,407 -0.02(-1.74%)
Jan 12, 2024 1.141 1.180 1.141 1.150 9,138 -0.01(-0.88%)
Jan 11, 2024 1.183 1.200 1.140 1.160 22,477 -0.05(-4.12%)
Jan 10, 2024 1.240 1.240 1.190 1.210 16,566 -0.01(-0.44%)
Jan 09, 2024 1.179 1.240 1.170 1.215 22,051 +0.02(+2.04%)
Jan 08, 2024 1.180 1.240 1.170 1.191 15,511 +0.04(+3.56%)
Jan 05, 2024 1.170 1.190 1.150 1.150 6,200 -0.02(-1.70%)
Jan 04, 2024 1.180 1.200 1.153 1.170 12,079 +0.01(+0.86%)
Jan 03, 2024 1.220 1.220 1.160 1.160 7,725 -0.08(-6.45%)
Jan 02, 2024 1.180 1.250 1.118 1.240 43,288 +0.06(+5.08%)
Dec 29, 2023 1.190 1.250 1.180 1.180 16,542 -0.04(-3.28%)
Dec 28, 2023 1.240 1.247 1.200 1.220 24,641 -0.01(-0.41%)
Dec 27, 2023 1.230 1.250 1.171 1.225 15,967 +0.08(+6.52%)
Dec 26, 2023 1.340 1.340 1.150 1.150 65,518 -0.09(-7.26%)
Dec 22, 2023 1.230 1.350 1.140 1.240 138,082 +0.06(+5.08%)
Dec 21, 2023 1.190 1.230 1.131 1.180 72,412 +0.00(+0.00%)
Dec 20, 2023 1.111 1.210 1.111 1.180 108,708 +0.06(+5.36%)
Dec 19, 2023 1.060 1.130 1.030 1.120 43,468 +0.10(+9.80%)
Dec 18, 2023 1.050 1.080 0.9701 1.020 37,900 -0.01(-0.97%)
Dec 15, 2023 1.030 1.040 0.9800 1.030 16,160 -0.03(-2.83%)
Dec 14, 2023 0.9899 1.060 0.9899 1.060 13,544 +0.07(+7.07%)
Dec 13, 2023 0.9957 1.056 0.9100 0.9900 21,734 +0.02(+2.06%)
Dec 12, 2023 0.9700 1.000 0.9501 0.9700 36,709 -0.05(-4.90%)
Dec 11, 2023 1.050 1.110 1.010 1.020 40,358 -0.03(-2.86%)
Dec 08, 2023 1.090 1.140 1.050 1.050 30,299 -0.01(-0.94%)
Dec 07, 2023 1.080 1.150 1.040 1.060 31,919 -0.03(-2.75%)
Dec 06, 2023 1.055 1.100 1.055 1.090 9,350 +0.03(+2.83%)
Dec 05, 2023 1.070 1.090 1.050 1.060 17,224 +0.01(+0.86%)
Dec 04, 2023 1.050 1.100 1.040 1.051 28,616 -0.03(-2.69%)
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.