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 )

2.350 -0.020 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.380 2.420 2.257 2.350 35,354 -0.02(-0.84%)
Feb 13, 2025 2.340 2.445 2.300 2.370 20,167 -0.03(-1.25%)
Feb 12, 2025 2.360 2.430 2.100 2.400 79,465 +0.04(+1.69%)
Feb 11, 2025 2.400 2.455 2.360 2.360 21,546 -0.04(-1.67%)
Feb 10, 2025 2.460 2.475 2.342 2.400 132,626 -0.06(-2.44%)
Feb 07, 2025 2.560 2.560 2.375 2.460 159,843 -0.07(-2.77%)
Feb 06, 2025 2.600 2.600 2.371 2.530 118,076 +0.05(+2.02%)
Feb 05, 2025 2.390 2.505 2.361 2.480 160,622 +0.09(+3.77%)
Feb 04, 2025 2.430 2.510 2.390 2.390 45,010 -0.01(-0.42%)
Feb 03, 2025 2.500 2.615 2.263 2.400 86,321 -0.12(-4.76%)
Jan 31, 2025 2.610 2.639 2.405 2.520 80,735 -0.06(-2.33%)
Jan 30, 2025 2.640 2.680 2.470 2.580 278,406 -0.05(-1.90%)
Jan 29, 2025 2.540 2.740 2.540 2.630 390,029 +0.25(+10.50%)
Jan 28, 2025 2.370 2.440 2.250 2.380 37,421 +0.01(+0.42%)
Jan 27, 2025 2.350 2.520 2.320 2.370 63,216 -0.08(-3.27%)
Jan 24, 2025 2.420 2.580 2.365 2.450 47,562 +0.05(+2.08%)
Jan 23, 2025 2.420 2.460 2.300 2.400 52,281 +0.00(+0.00%)
Jan 22, 2025 2.500 2.620 2.330 2.400 127,216 -0.08(-3.23%)
Jan 21, 2025 2.380 2.670 2.360 2.480 201,025 +0.15(+6.44%)
Jan 17, 2025 2.550 2.630 2.260 2.330 234,520 -0.22(-8.63%)
Jan 16, 2025 2.450 2.690 2.450 2.550 98,912 -0.05(-1.92%)
Jan 15, 2025 2.580 2.770 2.477 2.600 121,761 +0.15(+6.12%)
Jan 14, 2025 2.530 2.710 2.290 2.450 170,238 -0.16(-6.13%)
Jan 13, 2025 2.650 2.769 2.560 2.610 170,388 -0.03(-1.14%)
Jan 10, 2025 2.500 2.670 2.301 2.640 184,568 +0.05(+1.93%)
Jan 08, 2025 3.000 3.000 2.521 2.590 217,633 -0.31(-10.69%)
Jan 07, 2025 2.970 3.030 2.762 2.900 246,129 +0.08(+2.84%)
Jan 06, 2025 2.210 2.940 2.210 2.820 587,163 +0.59(+26.46%)
Jan 03, 2025 2.210 2.260 2.081 2.230 53,616 +0.10(+4.69%)
Jan 02, 2025 2.340 2.340 2.106 2.130 103,175 -0.20(-8.58%)
Dec 31, 2024 2.330 0 +0.17(+7.87%)
Dec 30, 2024 2.240 2.300 2.100 2.160 192,042 +0.03(+1.41%)
Dec 27, 2024 1.920 2.150 1.920 2.130 201,366 +0.21(+10.94%)
Dec 26, 2024 1.900 1.970 1.820 1.920 79,417 -0.03(-1.54%)
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%)
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.