Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.950 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.050 2.064 1.820 1.950 45,759 -0.03(-1.52%)
Dec 23, 2024 1.720 1.980 1.620 1.980 176,447 +0.36(+22.22%)
Dec 20, 2024 1.730 1.730 1.550 1.620 107,869 -0.10(-5.81%)
Dec 19, 2024 1.700 1.775 1.655 1.720 51,618 +0.02(+1.18%)
Dec 18, 2024 1.670 1.770 1.660 1.700 98,074 +0.02(+1.19%)
Dec 17, 2024 1.650 1.760 1.610 1.680 132,109 -0.01(-0.59%)
Dec 16, 2024 1.700 1.706 1.650 1.690 79,403 -0.01(-0.59%)
Dec 13, 2024 1.630 1.710 1.630 1.700 15,645 +0.05(+3.03%)
Dec 12, 2024 1.670 1.670 1.615 1.650 19,794 -0.02(-1.20%)
Dec 11, 2024 1.790 1.790 1.610 1.670 38,917 +0.01(+0.60%)
Dec 10, 2024 1.650 1.698 1.531 1.660 34,288 +0.02(+1.41%)
Dec 09, 2024 1.550 1.680 1.550 1.637 78,371 +0.09(+5.61%)
Dec 06, 2024 1.560 1.610 1.500 1.550 43,369 +0.00(+0.00%)
Dec 05, 2024 1.533 1.595 1.460 1.550 60,134 +0.05(+3.33%)
Dec 04, 2024 1.520 1.670 1.500 1.500 62,597 +0.00(+0.00%)
Dec 03, 2024 1.550 1.560 1.460 1.500 91,787 -0.06(-3.85%)
Dec 02, 2024 1.640 1.659 1.505 1.560 54,068 -0.08(-4.88%)
Nov 29, 2024 1.720 1.720 1.530 1.640 55,799 -0.08(-4.65%)
Nov 27, 2024 1.710 1.780 1.650 1.720 59,541 +0.00(+0.00%)
Nov 26, 2024 1.510 1.780 1.510 1.720 156,456 +0.19(+12.42%)
Nov 25, 2024 1.470 1.530 1.420 1.530 89,533 +0.13(+9.29%)
Nov 22, 2024 1.410 1.500 1.380 1.400 136,995 +0.04(+2.94%)
Nov 21, 2024 1.360 1.500 1.300 1.360 156,021 +0.02(+1.49%)
Nov 20, 2024 1.250 1.360 1.250 1.340 94,831 +0.11(+8.94%)
Nov 19, 2024 1.300 1.550 1.120 1.230 727,976 +0.07(+6.03%)
Nov 18, 2024 1.170 1.220 1.130 1.160 60,467 +0.00(+0.37%)
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%)
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 and Conditions.