Advertisement
Advertisement
U.S. markets open in 1 hour 58 minutes
S&P Futures
3,826.00 -8.00 (-0.21%) Dow Futures
30,888.00 -48.00 (-0.16%) Nasdaq Futures
11,775.00 -33.50 (-0.28%) Russell 2000 Futures
1,736.70 -5.00 (-0.29%) Crude Oil
100.13 +0.63 (+0.63%) Gold
1,760.40 -3.50 (-0.20%)
Zenvia Inc. (ZENV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 2.0500 | 2.3200 | 2.0100 | 2.1200 | 2.1200 | 103,200 |
| Jul 01, 2022 | 2.0600 | 2.2000 | 1.8400 | 2.1500 | 2.1500 | 80,300 |
| Jun 30, 2022 | 2.1000 | 2.2550 | 1.8700 | 2.1100 | 2.1100 | 115,200 |
| Jun 29, 2022 | 2.2300 | 2.4100 | 2.0100 | 2.0700 | 2.0700 | 68,900 |
| Jun 28, 2022 | 2.3300 | 2.3500 | 2.1600 | 2.2300 | 2.2300 | 61,100 |
| Jun 27, 2022 | 2.4800 | 2.5500 | 2.2400 | 2.2700 | 2.2700 | 59,500 |
| Jun 24, 2022 | 2.6300 | 2.7200 | 2.4100 | 2.5000 | 2.5000 | 79,900 |
| Jun 23, 2022 | 2.4500 | 2.7000 | 2.3000 | 2.6300 | 2.6300 | 131,500 |
| Jun 22, 2022 | 2.8300 | 2.8500 | 2.2700 | 2.4000 | 2.4000 | 219,300 |
| Jun 21, 2022 | 2.7800 | 2.8050 | 2.5100 | 2.5600 | 2.5600 | 134,100 |
| Jun 17, 2022 | 2.5800 | 2.8500 | 2.5800 | 2.6800 | 2.6800 | 105,300 |
| Jun 16, 2022 | 2.7000 | 3.1900 | 2.4100 | 2.5800 | 2.5800 | 347,400 |
| Jun 15, 2022 | 2.9500 | 3.2550 | 2.8000 | 2.8000 | 2.8000 | 196,900 |
| Jun 14, 2022 | 2.9000 | 3.2050 | 2.7000 | 2.9200 | 2.9200 | 360,100 |
| Jun 13, 2022 | 3.2300 | 3.3000 | 2.9200 | 2.9500 | 2.9500 | 285,700 |
| Jun 10, 2022 | 3.3800 | 3.4100 | 3.2550 | 3.3000 | 3.3000 | 74,200 |
| Jun 09, 2022 | 3.5100 | 3.5100 | 3.3500 | 3.3700 | 3.3700 | 49,000 |
| Jun 08, 2022 | 3.5600 | 3.5600 | 3.4000 | 3.5100 | 3.5100 | 236,100 |
| Jun 07, 2022 | 3.6100 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 37,700 |
| Jun 06, 2022 | 3.7000 | 3.7100 | 3.5200 | 3.6000 | 3.6000 | 208,400 |
| Jun 03, 2022 | 3.7000 | 3.7500 | 3.5600 | 3.6700 | 3.6700 | 29,500 |
| Jun 02, 2022 | 3.7900 | 4.2400 | 3.6900 | 3.7400 | 3.7400 | 316,900 |
| Jun 01, 2022 | 3.8100 | 3.8110 | 3.6200 | 3.7800 | 3.7800 | 81,500 |
| May 31, 2022 | 3.9600 | 4.0300 | 3.7300 | 3.7600 | 3.7600 | 170,500 |
| May 27, 2022 | 3.8700 | 3.9900 | 3.6300 | 3.9400 | 3.9400 | 167,900 |
| May 26, 2022 | 4.0400 | 4.1250 | 3.8100 | 3.8900 | 3.8900 | 136,100 |
| May 25, 2022 | 4.1500 | 4.3000 | 3.9800 | 4.0500 | 4.0500 | 148,200 |
| May 24, 2022 | 4.2900 | 4.5000 | 4.0850 | 4.1700 | 4.1700 | 102,700 |
| May 23, 2022 | 4.3800 | 4.4750 | 4.1570 | 4.3900 | 4.3900 | 29,700 |
| May 20, 2022 | 4.4800 | 4.5000 | 4.0750 | 4.3100 | 4.3100 | 84,400 |
| May 19, 2022 | 4.3300 | 4.5000 | 4.2200 | 4.4400 | 4.4400 | 33,800 |
| May 18, 2022 | 4.4700 | 5.0800 | 4.0740 | 4.3600 | 4.3600 | 254,900 |
| May 17, 2022 | 4.5500 | 4.9600 | 4.4200 | 4.5100 | 4.5100 | 120,400 |
| May 16, 2022 | 4.4400 | 4.6200 | 4.3550 | 4.4400 | 4.4400 | 69,300 |
| May 13, 2022 | 4.2500 | 4.6600 | 4.2500 | 4.4700 | 4.4700 | 69,800 |
| May 12, 2022 | 4.6600 | 4.7500 | 4.1100 | 4.1800 | 4.1800 | 129,200 |
| May 11, 2022 | 4.6800 | 4.6800 | 4.3900 | 4.5700 | 4.5700 | 79,500 |
| May 10, 2022 | 4.7000 | 4.8800 | 4.4020 | 4.6000 | 4.6000 | 153,700 |
| May 09, 2022 | 5.7200 | 5.7200 | 4.3700 | 4.7100 | 4.7100 | 214,400 |
| May 06, 2022 | 6.1000 | 6.3100 | 5.5800 | 5.6500 | 5.6500 | 128,900 |
| May 05, 2022 | 6.6900 | 6.8400 | 6.0400 | 6.0900 | 6.0900 | 179,200 |
| May 04, 2022 | 6.3500 | 6.8100 | 6.0500 | 6.5500 | 6.5500 | 236,400 |
| May 03, 2022 | 6.3600 | 6.5700 | 6.2100 | 6.2900 | 6.2900 | 81,700 |
| May 02, 2022 | 6.7000 | 6.9850 | 6.3000 | 6.4300 | 6.4300 | 251,900 |
| Apr 29, 2022 | 6.9700 | 7.0100 | 6.7200 | 6.7600 | 6.7600 | 134,900 |
| Apr 28, 2022 | 6.9800 | 7.1300 | 6.7400 | 6.9300 | 6.9300 | 62,400 |
| Apr 27, 2022 | 6.8700 | 7.0300 | 6.7100 | 6.9000 | 6.9000 | 169,100 |
| Apr 26, 2022 | 6.9800 | 7.0800 | 6.7100 | 6.7700 | 6.7700 | 36,100 |
| Apr 25, 2022 | 7.1400 | 7.2710 | 6.8300 | 6.9400 | 6.9400 | 58,300 |
| Apr 22, 2022 | 7.0700 | 7.4500 | 7.0700 | 7.1500 | 7.1500 | 101,000 |
| Apr 21, 2022 | 7.6600 | 7.6600 | 7.1100 | 7.1100 | 7.1100 | 161,400 |
| Apr 20, 2022 | 7.6800 | 7.7550 | 7.0900 | 7.3400 | 7.3400 | 129,700 |
| Apr 19, 2022 | 6.9000 | 7.7800 | 6.6250 | 7.5400 | 7.5400 | 286,100 |
| Apr 18, 2022 | 7.0200 | 7.2500 | 6.6800 | 6.9500 | 6.9500 | 81,200 |
| Apr 14, 2022 | 6.6000 | 7.0500 | 6.4000 | 6.7700 | 6.7700 | 41,300 |
| Apr 13, 2022 | 6.4300 | 7.0500 | 6.3200 | 6.6900 | 6.6900 | 51,000 |
| Apr 12, 2022 | 6.4100 | 7.1000 | 6.2600 | 6.4500 | 6.4500 | 167,400 |
| Apr 11, 2022 | 6.1300 | 6.2600 | 6.0300 | 6.1500 | 6.1500 | 37,400 |
| Apr 08, 2022 | 6.5400 | 6.5800 | 6.0330 | 6.1500 | 6.1500 | 75,700 |
| Apr 07, 2022 | 6.3700 | 6.8800 | 6.3100 | 6.3700 | 6.3700 | 86,400 |
| Apr 06, 2022 | 6.6000 | 6.7500 | 5.7000 | 6.2700 | 6.2700 | 122,300 |
| Apr 05, 2022 | 6.8000 | 7.0650 | 6.2480 | 6.8200 | 6.8200 | 80,900 |
| Apr 04, 2022 | 6.6400 | 7.1450 | 6.5300 | 6.8400 | 6.8400 | 183,500 |
| Apr 01, 2022 | 6.0600 | 6.7400 | 6.0500 | 6.5200 | 6.5200 | 154,400 |
| Mar 31, 2022 | 5.8100 | 6.2400 | 5.8100 | 6.1000 | 6.1000 | 176,400 |
| Mar 30, 2022 | 6.0800 | 6.2000 | 5.7000 | 5.7400 | 5.7400 | 42,100 |
| Mar 29, 2022 | 5.7900 | 6.1400 | 5.5700 | 6.1100 | 6.1100 | 170,600 |
| Mar 28, 2022 | 5.8400 | 6.1400 | 5.6500 | 5.9900 | 5.9900 | 78,200 |
| Mar 25, 2022 | 5.9600 | 6.1900 | 5.4800 | 5.9300 | 5.9300 | 241,700 |
| Mar 24, 2022 | 5.6500 | 6.1000 | 5.3750 | 5.9900 | 5.9900 | 170,600 |
| Mar 23, 2022 | 5.2300 | 6.1550 | 5.1700 | 5.7100 | 5.7100 | 247,700 |
| Mar 22, 2022 | 5.6000 | 5.7450 | 5.1500 | 5.2400 | 5.2400 | 123,000 |
| Mar 21, 2022 | 4.9100 | 6.2560 | 4.8500 | 5.7100 | 5.7100 | 159,000 |
| Mar 18, 2022 | 4.0400 | 4.8500 | 3.7680 | 4.7500 | 4.7500 | 112,000 |
| Mar 17, 2022 | 3.8600 | 4.3400 | 3.7300 | 4.0400 | 4.0400 | 362,500 |
| Mar 16, 2022 | 4.3600 | 4.4050 | 3.7600 | 3.8300 | 3.8300 | 132,000 |
| Mar 15, 2022 | 4.1300 | 4.3600 | 3.7900 | 3.9600 | 3.9600 | 62,600 |
| Mar 14, 2022 | 4.8400 | 4.8800 | 3.7800 | 4.0100 | 4.0100 | 102,800 |
| Mar 11, 2022 | 4.8700 | 5.1800 | 4.6100 | 4.6100 | 4.6100 | 70,600 |
| Mar 10, 2022 | 4.6200 | 5.0700 | 4.4000 | 4.8900 | 4.8900 | 42,600 |
| Mar 09, 2022 | 4.6700 | 4.6950 | 4.3300 | 4.5000 | 4.5000 | 112,800 |
| Mar 08, 2022 | 4.2500 | 4.7500 | 4.2500 | 4.5200 | 4.5200 | 41,600 |
| Mar 07, 2022 | 4.1800 | 4.4000 | 4.0400 | 4.2900 | 4.2900 | 18,400 |
| Mar 04, 2022 | 4.4600 | 4.4600 | 3.9100 | 4.1100 | 4.1100 | 95,000 |
| Mar 03, 2022 | 4.4600 | 4.7450 | 4.2700 | 4.3200 | 4.3200 | 31,200 |
| Mar 02, 2022 | 5.0500 | 5.0500 | 4.6000 | 4.6200 | 4.6200 | 63,000 |
| Mar 01, 2022 | 5.0600 | 5.2500 | 4.7450 | 4.9900 | 4.9900 | 54,300 |
| Feb 28, 2022 | 4.9100 | 5.3500 | 4.8460 | 5.0200 | 5.0200 | 108,000 |
| Feb 25, 2022 | 4.8500 | 5.2400 | 4.5100 | 4.9800 | 4.9800 | 118,200 |
| Feb 24, 2022 | 4.5000 | 4.8800 | 4.3250 | 4.7900 | 4.7900 | 232,100 |
| Feb 23, 2022 | 4.9500 | 5.0600 | 4.7450 | 4.9000 | 4.9000 | 679,600 |
| Feb 22, 2022 | 5.1800 | 5.2900 | 4.8720 | 4.9500 | 4.9500 | 111,100 |
| Feb 18, 2022 | 5.3700 | 5.4800 | 5.0400 | 5.0700 | 5.0700 | 157,800 |
| Feb 17, 2022 | 5.2800 | 5.6300 | 5.2800 | 5.4800 | 5.4800 | 79,300 |
| Feb 16, 2022 | 5.6100 | 5.6100 | 5.2800 | 5.4000 | 5.4000 | 277,800 |
| Feb 15, 2022 | 5.5000 | 6.0900 | 5.3500 | 5.5500 | 5.5500 | 87,200 |
| Feb 14, 2022 | 5.5300 | 5.8000 | 5.2200 | 5.4700 | 5.4700 | 50,600 |
| Feb 11, 2022 | 5.8000 | 5.8000 | 5.2600 | 5.4500 | 5.4500 | 83,000 |
| Feb 10, 2022 | 5.3700 | 6.2300 | 5.3700 | 5.8700 | 5.8700 | 42,100 |
| Feb 09, 2022 | 5.7000 | 5.9980 | 5.5300 | 5.5300 | 5.5300 | 50,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
