Advertisement
Advertisement
U.S. markets open in 1 hour 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zenvia Inc. (ZENV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1200-0.0300 (-1.40%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20222.05002.32002.01002.12002.1200103,200
Jul 01, 20222.06002.20001.84002.15002.150080,300
Jun 30, 20222.10002.25501.87002.11002.1100115,200
Jun 29, 20222.23002.41002.01002.07002.070068,900
Jun 28, 20222.33002.35002.16002.23002.230061,100
Jun 27, 20222.48002.55002.24002.27002.270059,500
Jun 24, 20222.63002.72002.41002.50002.500079,900
Jun 23, 20222.45002.70002.30002.63002.6300131,500
Jun 22, 20222.83002.85002.27002.40002.4000219,300
Jun 21, 20222.78002.80502.51002.56002.5600134,100
Jun 17, 20222.58002.85002.58002.68002.6800105,300
Jun 16, 20222.70003.19002.41002.58002.5800347,400
Jun 15, 20222.95003.25502.80002.80002.8000196,900
Jun 14, 20222.90003.20502.70002.92002.9200360,100
Jun 13, 20223.23003.30002.92002.95002.9500285,700
Jun 10, 20223.38003.41003.25503.30003.300074,200
Jun 09, 20223.51003.51003.35003.37003.370049,000
Jun 08, 20223.56003.56003.40003.51003.5100236,100
Jun 07, 20223.61003.61003.52003.58003.580037,700
Jun 06, 20223.70003.71003.52003.60003.6000208,400
Jun 03, 20223.70003.75003.56003.67003.670029,500
Jun 02, 20223.79004.24003.69003.74003.7400316,900
Jun 01, 20223.81003.81103.62003.78003.780081,500
May 31, 20223.96004.03003.73003.76003.7600170,500
May 27, 20223.87003.99003.63003.94003.9400167,900
May 26, 20224.04004.12503.81003.89003.8900136,100
May 25, 20224.15004.30003.98004.05004.0500148,200
May 24, 20224.29004.50004.08504.17004.1700102,700
May 23, 20224.38004.47504.15704.39004.390029,700
May 20, 20224.48004.50004.07504.31004.310084,400
May 19, 20224.33004.50004.22004.44004.440033,800
May 18, 20224.47005.08004.07404.36004.3600254,900
May 17, 20224.55004.96004.42004.51004.5100120,400
May 16, 20224.44004.62004.35504.44004.440069,300
May 13, 20224.25004.66004.25004.47004.470069,800
May 12, 20224.66004.75004.11004.18004.1800129,200
May 11, 20224.68004.68004.39004.57004.570079,500
May 10, 20224.70004.88004.40204.60004.6000153,700
May 09, 20225.72005.72004.37004.71004.7100214,400
May 06, 20226.10006.31005.58005.65005.6500128,900
May 05, 20226.69006.84006.04006.09006.0900179,200
May 04, 20226.35006.81006.05006.55006.5500236,400
May 03, 20226.36006.57006.21006.29006.290081,700
May 02, 20226.70006.98506.30006.43006.4300251,900
Apr 29, 20226.97007.01006.72006.76006.7600134,900
Apr 28, 20226.98007.13006.74006.93006.930062,400
Apr 27, 20226.87007.03006.71006.90006.9000169,100
Apr 26, 20226.98007.08006.71006.77006.770036,100
Apr 25, 20227.14007.27106.83006.94006.940058,300
Apr 22, 20227.07007.45007.07007.15007.1500101,000
Apr 21, 20227.66007.66007.11007.11007.1100161,400
Apr 20, 20227.68007.75507.09007.34007.3400129,700
Apr 19, 20226.90007.78006.62507.54007.5400286,100
Apr 18, 20227.02007.25006.68006.95006.950081,200
Apr 14, 20226.60007.05006.40006.77006.770041,300
Apr 13, 20226.43007.05006.32006.69006.690051,000
Apr 12, 20226.41007.10006.26006.45006.4500167,400
Apr 11, 20226.13006.26006.03006.15006.150037,400
Apr 08, 20226.54006.58006.03306.15006.150075,700
Apr 07, 20226.37006.88006.31006.37006.370086,400
Apr 06, 20226.60006.75005.70006.27006.2700122,300
Apr 05, 20226.80007.06506.24806.82006.820080,900
Apr 04, 20226.64007.14506.53006.84006.8400183,500
Apr 01, 20226.06006.74006.05006.52006.5200154,400
Mar 31, 20225.81006.24005.81006.10006.1000176,400
Mar 30, 20226.08006.20005.70005.74005.740042,100
Mar 29, 20225.79006.14005.57006.11006.1100170,600
Mar 28, 20225.84006.14005.65005.99005.990078,200
Mar 25, 20225.96006.19005.48005.93005.9300241,700
Mar 24, 20225.65006.10005.37505.99005.9900170,600
Mar 23, 20225.23006.15505.17005.71005.7100247,700
Mar 22, 20225.60005.74505.15005.24005.2400123,000
Mar 21, 20224.91006.25604.85005.71005.7100159,000
Mar 18, 20224.04004.85003.76804.75004.7500112,000
Mar 17, 20223.86004.34003.73004.04004.0400362,500
Mar 16, 20224.36004.40503.76003.83003.8300132,000
Mar 15, 20224.13004.36003.79003.96003.960062,600
Mar 14, 20224.84004.88003.78004.01004.0100102,800
Mar 11, 20224.87005.18004.61004.61004.610070,600
Mar 10, 20224.62005.07004.40004.89004.890042,600
Mar 09, 20224.67004.69504.33004.50004.5000112,800
Mar 08, 20224.25004.75004.25004.52004.520041,600
Mar 07, 20224.18004.40004.04004.29004.290018,400
Mar 04, 20224.46004.46003.91004.11004.110095,000
Mar 03, 20224.46004.74504.27004.32004.320031,200
Mar 02, 20225.05005.05004.60004.62004.620063,000
Mar 01, 20225.06005.25004.74504.99004.990054,300
Feb 28, 20224.91005.35004.84605.02005.0200108,000
Feb 25, 20224.85005.24004.51004.98004.9800118,200
Feb 24, 20224.50004.88004.32504.79004.7900232,100
Feb 23, 20224.95005.06004.74504.90004.9000679,600
Feb 22, 20225.18005.29004.87204.95004.9500111,100
Feb 18, 20225.37005.48005.04005.07005.0700157,800
Feb 17, 20225.28005.63005.28005.48005.480079,300
Feb 16, 20225.61005.61005.28005.40005.4000277,800
Feb 15, 20225.50006.09005.35005.55005.550087,200
Feb 14, 20225.53005.80005.22005.47005.470050,600
Feb 11, 20225.80005.80005.26005.45005.450083,000
Feb 10, 20225.37006.23005.37005.87005.870042,100
Feb 09, 20225.70005.99805.53005.53005.530050,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement