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)

1.720 -0.130 (-7.03%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 2.000 2.020 1.752 1.850 26,873 -0.11(-5.61%)
Apr 01, 2025 2.110 2.160 1.910 1.960 51,773 -0.15(-7.11%)
Mar 31, 2025 1.730 2.210 1.650 2.110 172,106 +0.34(+19.21%)
Mar 28, 2025 1.810 2.100 1.672 1.770 140,871 -0.04(-2.21%)
Mar 27, 2025 1.673 1.835 1.673 1.810 41,382 +0.11(+6.47%)
Mar 26, 2025 1.600 1.700 1.600 1.700 34,118 +0.10(+6.25%)
Mar 25, 2025 1.640 1.650 1.590 1.600 17,544 +0.02(+1.27%)
Mar 24, 2025 1.420 1.610 1.410 1.580 67,095 +0.08(+5.33%)
Mar 21, 2025 1.480 1.512 1.420 1.500 16,316 -0.01(-0.99%)
Mar 20, 2025 1.540 1.550 1.450 1.515 39,586 -0.02(-0.98%)
Mar 19, 2025 1.599 1.599 1.510 1.530 16,147 +0.02(+1.32%)
Mar 18, 2025 1.500 1.550 1.500 1.510 6,073 -0.02(-1.31%)
Mar 17, 2025 1.560 1.599 1.530 1.530 29,568 -0.03(-1.92%)
Mar 14, 2025 1.620 1.650 1.500 1.560 300,144 -0.07(-4.29%)
Mar 13, 2025 1.680 1.690 1.610 1.630 20,050 -0.03(-1.81%)
Mar 12, 2025 1.560 1.710 1.560 1.660 27,774 +0.10(+6.41%)
Mar 11, 2025 1.590 1.590 1.500 1.560 16,422 +0.01(+0.65%)
Mar 10, 2025 1.690 1.730 1.540 1.550 27,749 -0.19(-10.92%)
Mar 07, 2025 1.760 1.850 1.660 1.740 83,915 -0.06(-3.33%)
Mar 06, 2025 1.850 1.930 1.650 1.800 80,955 -0.05(-2.96%)
Mar 05, 2025 1.510 1.860 1.510 1.855 166,207 +0.30(+19.68%)
Mar 04, 2025 1.690 1.690 1.020 1.550 868,957 -0.14(-8.28%)
Mar 03, 2025 1.800 1.950 1.530 1.690 160,128 -0.18(-9.63%)
Feb 28, 2025 1.880 2.000 1.780 1.870 60,890 -0.07(-3.61%)
Feb 27, 2025 1.970 2.050 1.880 1.940 53,815 -0.10(-4.90%)
Feb 26, 2025 2.010 2.195 2.010 2.040 76,013 -0.02(-0.97%)
Feb 25, 2025 2.120 2.240 1.980 2.060 80,162 -0.08(-3.74%)
Feb 24, 2025 2.130 2.230 1.980 2.140 140,158 -0.01(-0.47%)
Feb 21, 2025 2.260 2.320 2.100 2.150 112,065 -0.10(-4.44%)
Feb 20, 2025 2.140 2.300 1.870 2.250 243,943 +0.04(+1.81%)
Feb 19, 2025 2.190 2.308 2.100 2.210 118,585 +0.00(+0.00%)
Feb 18, 2025 2.350 2.350 2.160 2.210 220,016 -0.14(-5.96%)
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%)
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.