NasdaqCM - Nasdaq Real Time Price USD

Zenvia Inc. (ZENV)

2.2700 +0.0700 (+3.18%)
At close: 4:00 PM EDT
2.1400 -0.04 (-1.83%)
After hours: 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3000 2.3000 2.1300 2.2700 2.2700 35,787
Apr 25, 2024 2.2200 2.3900 2.0600 2.2000 2.2000 34,500
Apr 24, 2024 2.1800 2.2000 2.0800 2.2000 2.2000 53,200
Apr 23, 2024 2.2000 2.2770 2.1200 2.2150 2.2150 16,000
Apr 22, 2024 2.1900 2.2300 2.1000 2.1650 2.1650 21,500
Apr 19, 2024 2.0100 2.2400 2.0000 2.1000 2.1000 57,100
Apr 18, 2024 2.2040 2.2200 2.0330 2.0700 2.0700 29,000
Apr 17, 2024 2.2300 2.3100 2.1600 2.1900 2.1900 52,800
Apr 16, 2024 2.3600 2.4800 2.2100 2.2700 2.2700 55,800
Apr 15, 2024 2.4200 2.5900 2.3600 2.3800 2.3800 100,800
Apr 12, 2024 2.3100 2.4700 2.3100 2.4500 2.4500 34,000
Apr 11, 2024 2.2300 2.4500 2.2200 2.3700 2.3700 61,700
Apr 10, 2024 2.2500 2.3050 2.0500 2.2200 2.2200 68,800
Apr 9, 2024 2.2850 2.3200 2.2200 2.2800 2.2800 26,900
Apr 8, 2024 2.1900 2.3150 2.1870 2.2400 2.2400 67,700
Apr 5, 2024 2.3100 2.4200 2.1600 2.1800 2.1800 81,800
Apr 4, 2024 2.3200 2.4100 2.2500 2.2600 2.2600 84,200
Apr 3, 2024 2.5500 2.5500 2.2900 2.3400 2.3400 167,500
Apr 2, 2024 2.8300 2.8500 2.5300 2.6300 2.6300 125,900
Apr 1, 2024 2.8700 2.9700 2.7600 2.8500 2.8500 345,200
Mar 28, 2024 2.3900 2.8000 2.3900 2.6600 2.6600 378,100
Mar 27, 2024 2.2900 2.3900 2.2300 2.3700 2.3700 92,700
Mar 26, 2024 2.1500 2.2800 2.1200 2.2700 2.2700 58,100
Mar 25, 2024 2.2200 2.2200 2.1000 2.1500 2.1500 25,600
Mar 22, 2024 2.2300 2.2300 2.0800 2.1500 2.1500 36,500
Mar 21, 2024 2.1000 2.2300 2.0600 2.1800 2.1800 50,100
Mar 20, 2024 1.9400 2.1600 1.9250 2.1500 2.1500 68,100
Mar 19, 2024 1.9900 2.2400 1.9500 1.9700 1.9700 41,000
Mar 18, 2024 1.9400 2.0850 1.9300 1.9320 1.9320 11,300
Mar 15, 2024 2.0000 2.1520 1.8600 1.9300 1.9300 106,400
Mar 14, 2024 2.0700 2.0900 2.0600 2.0600 2.0600 24,800
Mar 13, 2024 2.0600 2.0900 2.0220 2.0400 2.0400 6,900
Mar 12, 2024 2.0500 2.0850 1.9900 2.0380 2.0380 23,300
Mar 11, 2024 2.0100 2.0600 1.9600 2.0020 2.0020 44,200
Mar 8, 2024 2.3200 2.3200 2.0000 2.0500 2.0500 74,400
Mar 7, 2024 2.0300 2.4200 2.0300 2.2800 2.2800 197,800
Mar 6, 2024 2.0300 2.0900 2.0300 2.0500 2.0500 16,900
Mar 5, 2024 2.0100 2.1200 2.0100 2.0800 2.0800 22,700
Mar 4, 2024 2.0400 2.1480 1.9120 2.1000 2.1000 63,500
Mar 1, 2024 2.0900 2.0900 1.9600 2.0600 2.0600 66,400
Feb 29, 2024 1.8500 2.0900 1.7900 2.0500 2.0500 106,400
Feb 28, 2024 1.9400 1.9400 1.7900 1.8000 1.8000 57,900
Feb 27, 2024 1.9300 1.9400 1.8350 1.9000 1.9000 40,300
Feb 26, 2024 1.9600 1.9700 1.8200 1.8300 1.8300 63,600
Feb 23, 2024 2.0800 2.0800 1.9000 1.9100 1.9100 69,900
Feb 22, 2024 2.0800 2.1900 2.0300 2.1200 2.1200 80,500
Feb 21, 2024 2.2000 2.3280 2.0200 2.1500 2.1500 161,300
Feb 20, 2024 1.9600 2.2400 1.8800 2.2000 2.2000 369,800
Feb 16, 2024 1.9000 2.0210 1.8500 1.9100 1.9100 57,700
Feb 15, 2024 1.8600 2.1000 1.8250 1.9600 1.9600 86,700
Feb 14, 2024 1.9400 1.9400 1.8100 1.9000 1.9000 76,500
Feb 13, 2024 2.1800 2.1800 1.7500 1.8400 1.8400 150,800
Feb 12, 2024 1.8300 2.2700 1.8300 2.0900 2.0900 175,000
Feb 9, 2024 2.1400 2.1400 1.8400 1.9200 1.9200 143,400
Feb 8, 2024 2.0400 2.1300 1.9100 2.0700 2.0700 258,400
Feb 7, 2024 1.8200 2.3700 1.8000 2.1000 2.1000 1,765,300
Feb 6, 2024 1.4800 1.9000 1.4000 1.7800 1.7800 6,526,800
Feb 5, 2024 1.1100 1.2800 1.0600 1.1500 1.1500 62,100
Feb 2, 2024 1.1300 1.1400 1.1200 1.1200 1.1200 5,600
Feb 1, 2024 1.1290 1.1300 1.1290 1.1300 1.1300 3,200
Jan 31, 2024 1.1400 1.1450 1.1210 1.1400 1.1400 13,000
Jan 30, 2024 1.1300 1.1400 1.1100 1.1400 1.1400 6,600
Jan 29, 2024 1.1200 1.1400 1.1100 1.1300 1.1300 9,400
Jan 26, 2024 1.1050 1.1190 1.0900 1.1100 1.1100 4,100
Jan 25, 2024 1.0990 1.1300 1.0990 1.1000 1.1000 16,300
Jan 24, 2024 1.0850 1.1000 1.0750 1.0800 1.0800 8,500
Jan 23, 2024 1.0320 1.1200 1.0100 1.0650 1.0650 30,900
Jan 22, 2024 1.1580 1.1580 1.0500 1.0600 1.0600 12,500
Jan 19, 2024 1.1030 1.1800 1.0000 1.1200 1.1200 74,300
Jan 18, 2024 1.1300 1.1300 1.1000 1.1050 1.1050 23,800
Jan 17, 2024 1.1050 1.1400 1.1000 1.1300 1.1300 4,200
Jan 16, 2024 1.1400 1.1700 1.1100 1.1300 1.1300 15,400
Jan 12, 2024 1.1410 1.1800 1.1410 1.1500 1.1500 9,100
Jan 11, 2024 1.1830 1.2000 1.1400 1.1600 1.1600 22,500
Jan 10, 2024 1.2400 1.2400 1.1900 1.2100 1.2100 16,600
Jan 9, 2024 1.1790 1.2400 1.1700 1.2150 1.2150 22,100
Jan 8, 2024 1.1800 1.2400 1.1700 1.1910 1.1910 15,500
Jan 5, 2024 1.1700 1.1900 1.1500 1.1500 1.1500 6,200
Jan 4, 2024 1.1800 1.2000 1.1530 1.1700 1.1700 12,100
Jan 3, 2024 1.2200 1.2200 1.1600 1.1600 1.1600 7,700
Jan 2, 2024 1.1800 1.2500 1.1180 1.2400 1.2400 43,300
Dec 29, 2023 1.1900 1.2500 1.1800 1.1800 1.1800 16,500
Dec 28, 2023 1.2400 1.2470 1.2000 1.2200 1.2200 24,600
Dec 27, 2023 1.2300 1.2500 1.1720 1.2250 1.2250 16,000
Dec 26, 2023 1.3400 1.3400 1.1500 1.1500 1.1500 65,500
Dec 22, 2023 1.2300 1.3500 1.1400 1.2400 1.2400 138,100
Dec 21, 2023 1.1900 1.2300 1.1310 1.1800 1.1800 72,400
Dec 20, 2023 1.1110 1.2100 1.1110 1.1800 1.1800 108,700
Dec 19, 2023 1.0600 1.1300 1.0300 1.1200 1.1200 43,500
Dec 18, 2023 1.0500 1.0800 0.9700 1.0200 1.0200 37,900
Dec 15, 2023 1.0280 1.0400 0.9800 1.0300 1.0300 16,200
Dec 14, 2023 0.9900 1.0600 0.9900 1.0600 1.0600 13,500
Dec 13, 2023 0.9960 1.0560 0.8840 0.9900 0.9900 21,700
Dec 12, 2023 0.9700 1.0000 0.9500 0.9700 0.9700 36,700
Dec 11, 2023 1.0500 1.1100 1.0100 1.0200 1.0200 40,400
Dec 8, 2023 1.0900 1.1400 1.0500 1.0500 1.0500 30,300
Dec 7, 2023 1.0800 1.1500 1.0400 1.0600 1.0600 32,200
Dec 6, 2023 1.0550 1.1000 1.0550 1.0900 1.0900 9,400
Dec 5, 2023 1.0700 1.0900 1.0500 1.0600 1.0600 17,200
Dec 4, 2023 1.0500 1.1000 1.0400 1.0510 1.0510 28,600
Dec 1, 2023 1.0500 1.0900 1.0500 1.0800 1.0800 48,000
Nov 30, 2023 1.0300 1.0700 1.0300 1.0600 1.0600 22,800
Nov 29, 2023 1.0720 1.1000 1.0300 1.0400 1.0400 31,300
Nov 28, 2023 1.0410 1.1290 1.0410 1.0700 1.0700 10,000
Nov 27, 2023 1.0700 1.1400 1.0400 1.0500 1.0500 29,100
Nov 24, 2023 1.0600 1.1150 1.0600 1.1150 1.1150 30,600
Nov 22, 2023 1.0000 1.0800 1.0000 1.0600 1.0600 47,700
Nov 21, 2023 1.0100 1.0900 0.9700 1.0400 1.0400 32,600
Nov 20, 2023 0.8800 1.0900 0.8800 1.0500 1.0500 75,800
Nov 17, 2023 1.2200 1.2330 0.8000 1.0490 1.0490 128,600
Nov 16, 2023 1.2800 1.2800 1.2000 1.2300 1.2300 25,600
Nov 15, 2023 1.3100 1.3100 1.1840 1.2450 1.2450 13,100
Nov 14, 2023 1.2700 1.3300 1.2500 1.2600 1.2600 14,000
Nov 13, 2023 1.1600 1.3300 1.1000 1.2150 1.2150 39,700
Nov 10, 2023 1.2600 1.2700 0.9800 1.2000 1.2000 87,000
Nov 9, 2023 1.3100 1.3370 1.2400 1.2400 1.2400 42,300
Nov 8, 2023 1.3400 1.3900 1.3020 1.3200 1.3200 23,300
Nov 7, 2023 1.4000 1.4100 1.3200 1.3500 1.3500 26,200
Nov 6, 2023 1.4300 1.4450 1.3480 1.4000 1.4000 65,200
Nov 3, 2023 1.2900 1.4300 1.2900 1.3900 1.3900 152,300
Nov 2, 2023 1.1790 1.3000 1.1700 1.2900 1.2900 271,600
Nov 1, 2023 1.0000 1.1800 1.0000 1.1250 1.1250 88,100
Oct 31, 2023 1.2400 1.2400 1.0100 1.0500 1.0500 26,300
Oct 30, 2023 1.2700 1.3000 1.2200 1.2550 1.2550 223,200
Oct 27, 2023 1.1600 1.2350 1.1600 1.2300 1.2300 18,100
Oct 26, 2023 1.1500 1.1900 1.1200 1.1800 1.1800 8,700
Oct 25, 2023 1.2400 1.2400 1.1600 1.1600 1.1600 4,000
Oct 24, 2023 1.2000 1.2300 1.1800 1.2300 1.2300 30,100
Oct 23, 2023 1.1200 1.2600 1.1200 1.2500 1.2500 26,500
Oct 20, 2023 1.2300 1.3060 1.1200 1.2000 1.2000 39,000
Oct 19, 2023 1.2700 1.3320 1.2200 1.2500 1.2500 23,400
Oct 18, 2023 1.2100 1.2610 1.1670 1.2500 1.2500 30,200
Oct 17, 2023 1.2000 1.2200 1.1600 1.1700 1.1700 14,800
Oct 16, 2023 1.0600 1.2000 1.0200 1.1700 1.1700 52,300
Oct 13, 2023 1.0700 1.2500 1.0600 1.0900 1.0900 7,400
Oct 12, 2023 1.1600 1.2900 1.1600 1.2200 1.2200 118,000
Oct 11, 2023 1.1100 1.1820 1.0800 1.1800 1.1800 63,000
Oct 10, 2023 1.0600 1.1400 1.0600 1.0800 1.0800 160,600
Oct 9, 2023 0.8700 1.0500 0.8700 1.0000 1.0000 13,700
Oct 6, 2023 0.9650 1.0600 0.9260 0.9260 0.9260 19,700
Oct 5, 2023 1.0500 1.0500 0.9700 0.9700 0.9700 3,600
Oct 4, 2023 1.0200 1.0600 0.8800 0.9700 0.9700 30,500
Oct 3, 2023 1.0500 1.0800 1.0100 1.0100 1.0100 5,700
Oct 2, 2023 1.0900 1.0900 1.0430 1.0800 1.0800 3,500
Sep 29, 2023 1.0600 1.1500 1.0400 1.0500 1.0500 8,600
Sep 28, 2023 1.0900 1.1500 1.0600 1.0800 1.0800 15,800
Sep 27, 2023 1.0800 1.1700 1.0800 1.1200 1.1200 7,300
Sep 26, 2023 1.0900 1.1700 1.0800 1.0900 1.0900 42,500
Sep 25, 2023 1.0700 1.0900 1.0400 1.0700 1.0700 20,900
Sep 22, 2023 1.0200 1.0900 0.9300 1.0300 1.0300 61,300
Sep 21, 2023 1.0500 1.1000 1.0300 1.0300 1.0300 28,800
Sep 20, 2023 1.0900 1.1000 1.0800 1.0800 1.0800 26,600
Sep 19, 2023 1.0800 1.1000 1.0500 1.0500 1.0500 24,900
Sep 18, 2023 1.0700 1.1000 1.0510 1.0800 1.0800 4,400
Sep 15, 2023 1.0500 1.1150 1.0400 1.0500 1.0500 31,900
Sep 14, 2023 1.0600 1.1500 1.0600 1.0600 1.0600 85,200
Sep 13, 2023 1.1100 1.1220 1.0500 1.0600 1.0600 84,900
Sep 12, 2023 1.1000 1.1550 1.0600 1.1000 1.1000 33,200
Sep 11, 2023 1.1000 1.1000 1.0500 1.0700 1.0700 13,400
Sep 8, 2023 1.0300 1.0900 1.0000 1.0700 1.0700 55,100
Sep 7, 2023 1.0300 1.0800 1.0000 1.0000 1.0000 36,700
Sep 6, 2023 1.0400 1.0500 0.9650 1.0300 1.0300 11,400
Sep 5, 2023 1.0100 1.0400 0.9800 1.0000 1.0000 18,100
Sep 1, 2023 0.9800 1.0500 0.9600 1.0000 1.0000 32,200
Aug 31, 2023 0.9500 0.9750 0.9500 0.9600 0.9600 20,200
Aug 30, 2023 0.9000 0.9800 0.9000 0.9500 0.9500 27,000
Aug 29, 2023 0.9070 0.9890 0.9000 0.9200 0.9200 68,000
Aug 28, 2023 0.8400 0.9350 0.8130 0.9350 0.9350 57,600
Aug 25, 2023 0.8150 0.8920 0.8150 0.8720 0.8720 16,800
Aug 24, 2023 0.8850 0.9500 0.8400 0.8400 0.8400 192,600
Aug 23, 2023 0.9380 0.9500 0.8500 0.9260 0.9260 19,500
Aug 22, 2023 0.8990 0.9800 0.8990 0.9000 0.9000 39,100
Aug 21, 2023 0.8250 0.9160 0.8110 0.8500 0.8500 13,000
Aug 18, 2023 0.7800 0.8880 0.7800 0.8460 0.8460 126,500
Aug 17, 2023 0.8930 1.0800 0.8100 0.9060 0.9060 162,100
Aug 16, 2023 0.8080 0.9500 0.7850 0.9500 0.9500 117,700
Aug 15, 2023 0.7300 0.8400 0.7100 0.8400 0.8400 70,600
Aug 14, 2023 0.6800 0.7600 0.6610 0.7600 0.7600 51,000
Aug 11, 2023 0.6900 0.7600 0.6700 0.6860 0.6860 234,100
Aug 10, 2023 0.7010 0.7700 0.6800 0.7110 0.7110 80,800
Aug 9, 2023 0.7300 0.7600 0.7100 0.7100 0.7100 30,600
Aug 8, 2023 0.7210 0.7870 0.6900 0.7600 0.7600 120,100
Aug 7, 2023 0.8030 0.8100 0.7500 0.7710 0.7710 18,900
Aug 4, 2023 0.7860 0.8400 0.7500 0.8200 0.8200 16,400
Aug 3, 2023 0.7740 0.8320 0.7500 0.7840 0.7840 55,200
Aug 2, 2023 0.8600 0.8600 0.7300 0.7980 0.7980 127,600
Aug 1, 2023 1.0500 1.0500 0.7700 0.8450 0.8450 555,800
Jul 31, 2023 0.8800 1.1100 0.8500 1.1000 1.1000 529,300
Jul 28, 2023 0.8300 0.8800 0.8300 0.8780 0.8780 5,600
Jul 27, 2023 0.8990 0.9000 0.8250 0.8350 0.8350 9,500
Jul 26, 2023 0.8800 0.8800 0.8400 0.8600 0.8600 20,300
Jul 25, 2023 0.8230 0.8900 0.8050 0.8400 0.8400 52,400
Jul 24, 2023 0.8200 0.8260 0.7990 0.8000 0.8000 4,100
Jul 21, 2023 0.8200 0.8300 0.8100 0.8300 0.8300 22,300
Jul 20, 2023 0.8340 0.8600 0.7700 0.7910 0.7910 15,500
Jul 19, 2023 0.8350 0.8900 0.8020 0.8020 0.8020 6,700
Jul 18, 2023 0.8500 0.8900 0.8000 0.8400 0.8400 25,000
Jul 17, 2023 0.8200 0.8840 0.8000 0.8450 0.8450 40,900
Jul 14, 2023 0.7900 0.8400 0.7500 0.8290 0.8290 54,500
Jul 13, 2023 0.7640 0.7700 0.7500 0.7700 0.7700 25,500
Jul 12, 2023 0.7600 0.7600 0.7300 0.7600 0.7600 14,300
Jul 11, 2023 0.7400 0.7400 0.7100 0.7400 0.7400 7,600
Jul 10, 2023 0.7150 0.7350 0.7150 0.7200 0.7200 3,900
Jul 7, 2023 0.6900 0.7600 0.6900 0.7500 0.7500 28,600
Jul 6, 2023 0.6920 0.7500 0.6920 0.7490 0.7490 9,000
Jul 5, 2023 0.7800 0.7800 0.6800 0.7180 0.7180 35,900
Jul 3, 2023 0.7590 0.7700 0.7400 0.7610 0.7610 3,200
Jun 30, 2023 0.7890 0.8000 0.7160 0.7600 0.7600 26,100
Jun 29, 2023 0.7600 0.8500 0.7100 0.7690 0.7690 12,500
Jun 28, 2023 0.7500 0.7550 0.7100 0.7500 0.7500 34,300
Jun 27, 2023 0.7200 0.7300 0.7000 0.7160 0.7160 4,400
Jun 26, 2023 0.7200 0.7500 0.7000 0.7300 0.7300 23,800
Jun 23, 2023 0.6800 0.7100 0.6550 0.7040 0.7040 79,000
Jun 22, 2023 0.7200 0.7200 0.6800 0.6800 0.6800 51,800
Jun 21, 2023 0.7610 0.7610 0.7100 0.7300 0.7300 45,900
Jun 20, 2023 0.7900 0.7900 0.7350 0.7510 0.7510 20,200
Jun 16, 2023 0.8100 0.8350 0.7800 0.7900 0.7900 60,300
Jun 15, 2023 0.8000 0.8500 0.7900 0.8200 0.8200 103,000
Jun 14, 2023 0.7930 0.8200 0.7930 0.8000 0.8000 9,300
Jun 13, 2023 0.8200 0.8200 0.7800 0.7800 0.7800 10,100
Jun 12, 2023 0.8000 0.8000 0.7800 0.7900 0.7900 36,300
Jun 9, 2023 0.8360 0.8360 0.7700 0.8000 0.8000 21,400
Jun 8, 2023 0.8080 0.8500 0.7700 0.7710 0.7710 18,200
Jun 7, 2023 0.8290 0.8900 0.7700 0.8060 0.8060 46,300
Jun 6, 2023 0.8400 0.9000 0.8200 0.8280 0.8280 63,600
Jun 5, 2023 0.9500 0.9500 0.8000 0.8250 0.8250 52,700
Jun 2, 2023 0.8040 0.8300 0.8000 0.8130 0.8130 39,000
Jun 1, 2023 0.7950 0.8400 0.7900 0.8350 0.8350 20,600
May 31, 2023 0.7000 0.8300 0.7000 0.8000 0.8000 113,300
May 30, 2023 0.7270 0.7270 0.7080 0.7200 0.7200 138,300
May 26, 2023 0.7100 0.7300 0.7050 0.7210 0.7210 95,100
May 25, 2023 0.7540 0.7540 0.7000 0.7100 0.7100 58,700
May 24, 2023 0.7230 0.7250 0.6900 0.7180 0.7180 41,800
May 23, 2023 0.6580 0.8000 0.6580 0.7000 0.7000 186,600
May 22, 2023 0.7000 0.7490 0.6700 0.6710 0.6710 194,500
May 19, 2023 0.7000 0.7450 0.7000 0.7010 0.7010 32,000
May 18, 2023 0.8000 0.8000 0.7000 0.7300 0.7300 297,500
May 17, 2023 0.6900 0.7200 0.6510 0.7100 0.7100 132,000
May 16, 2023 0.7450 0.7450 0.6770 0.7000 0.7000 130,000
May 15, 2023 0.7860 1.1000 0.6510 0.7450 0.7450 1,955,800
May 12, 2023 0.8000 0.8000 0.7500 0.7600 0.7600 43,300
May 11, 2023 0.7800 0.7960 0.7700 0.7960 0.7960 2,900
May 10, 2023 0.7650 0.8400 0.7500 0.7700 0.7700 59,000
May 9, 2023 0.7900 0.8190 0.7200 0.7900 0.7900 35,900
May 8, 2023 0.8000 0.8200 0.7700 0.7900 0.7900 25,900
May 5, 2023 0.6300 0.8200 0.6300 0.8000 0.8000 88,800
May 4, 2023 0.7500 0.7500 0.6790 0.7180 0.7180 101,600
May 3, 2023 0.7600 0.7700 0.7020 0.7500 0.7500 54,700
May 2, 2023 0.8000 0.8100 0.7600 0.7600 0.7600 57,400
May 1, 2023 0.8440 0.8700 0.7700 0.7860 0.7860 56,500
Apr 28, 2023 0.9210 1.0400 0.8000 0.8700 0.8700 229,300
Apr 27, 2023 0.8300 1.1000 0.8200 0.9150 0.9150 140,100

Related Tickers

MAPPF ProStar Holdings Inc.
0.1104
0.00%
 
NVNI Nvni Group Limited
1.4400
-0.69%
 
HTCR HeartCore Enterprises, Inc.
0.9200
-2.64%
 
TGGLF Toggle3D.ai Inc.
0.1010
+1.00%
 
PET Wag! Group Co.
2.2700
+3.18%
 
ARWYF ARway Corporation
0.1867
+3.72%
 
RSSS Research Solutions, Inc.
3.0450
+1.84%
 
CINT.ST Cint Group AB (publ)
11.48
-2.71%
 
WRNT Warrantee Inc.
0.2924
+2.24%
 
EZFL EZFill Holdings Inc.
2.4100
+0.84%