Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zenvia Inc Cl A
(NQ:
ZENV
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.890
1.890
1.810
1.840
5,560
-0.01(-0.54%)
Aug 22, 2024
1.820
1.930
1.770
1.850
11,142
-0.01(-0.54%)
Aug 21, 2024
1.979
1.979
1.780
1.860
23,415
-0.02(-1.06%)
Aug 20, 2024
1.890
1.980
1.820
1.880
17,832
+0.02(+1.08%)
Aug 19, 2024
1.710
1.950
1.650
1.860
18,244
+0.21(+12.73%)
Aug 16, 2024
1.685
1.755
1.610
1.650
78,555
-0.05(-2.94%)
Aug 15, 2024
1.580
1.700
1.580
1.700
17,666
+0.14(+8.97%)
Aug 14, 2024
1.800
1.799
1.554
1.560
35,179
-0.08(-4.88%)
Aug 13, 2024
1.760
1.788
1.610
1.640
27,502
-0.05(-2.96%)
Aug 12, 2024
1.660
1.860
1.600
1.690
74,190
-0.02(-1.17%)
Aug 09, 2024
1.700
1.741
1.620
1.710
28,989
+0.05(+3.01%)
Aug 08, 2024
1.725
1.774
1.660
1.660
38,253
-0.06(-3.49%)
Aug 07, 2024
1.835
1.835
1.720
1.720
3,860
-0.08(-4.44%)
Aug 06, 2024
1.720
1.840
1.715
1.800
10,865
+0.07(+4.05%)
Aug 05, 2024
1.650
1.850
1.602
1.730
57,924
-0.06(-3.35%)
Aug 02, 2024
1.750
1.830
1.700
1.790
32,186
+0.00(+0.00%)
Aug 01, 2024
1.890
1.891
1.750
1.790
59,026
-0.11(-5.79%)
Jul 31, 2024
1.960
1.995
1.870
1.900
46,867
-0.05(-2.56%)
Jul 30, 2024
2.050
2.070
1.950
1.950
67,671
-0.10(-4.88%)
Jul 29, 2024
1.950
2.089
1.910
2.050
107,159
+0.19(+10.22%)
Jul 26, 2024
1.930
1.980
1.800
1.860
50,420
+0.06(+3.33%)
Jul 25, 2024
1.940
1.970
1.800
1.800
54,256
-0.10(-5.26%)
Jul 24, 2024
1.920
1.960
1.890
1.900
5,112
-0.03(-1.55%)
Jul 23, 2024
1.950
2.030
1.900
1.930
69,386
-0.05(-2.53%)
Jul 22, 2024
1.900
2.050
1.900
1.980
54,302
+0.06(+3.13%)
Jul 19, 2024
1.990
1.990
1.870
1.920
20,311
-0.11(-5.42%)
Jul 18, 2024
1.950
2.110
1.832
2.030
94,976
+0.17(+9.14%)
Jul 17, 2024
1.990
2.100
1.850
1.860
148,763
-0.14(-7.00%)
Jul 16, 2024
1.810
2.025
1.750
2.000
211,321
+0.40(+25.00%)
Jul 15, 2024
2.230
2.270
1.550
1.600
656,800
-0.68(-29.82%)
Jul 12, 2024
2.400
2.400
2.100
2.280
92,775
-0.16(-6.56%)
Jul 11, 2024
2.500
2.502
2.350
2.440
23,528
+0.01(+0.41%)
Jul 10, 2024
2.446
2.574
2.420
2.430
13,392
-0.06(-2.41%)
Jul 09, 2024
2.510
2.520
2.400
2.490
7,488
-0.01(-0.40%)
Jul 08, 2024
2.550
2.550
2.442
2.500
16,336
+0.02(+0.81%)
Jul 05, 2024
2.410
2.530
2.400
2.480
21,476
+0.08(+3.33%)
Jul 03, 2024
2.480
2.620
2.400
2.400
47,010
-0.11(-4.38%)
Jul 02, 2024
2.680
2.700
2.510
2.510
33,603
-0.06(-2.33%)
Jul 01, 2024
2.510
2.650
2.510
2.570
12,173
-0.02(-0.77%)
Jun 28, 2024
2.690
2.700
2.590
2.590
44,826
-0.08(-3.00%)
Jun 27, 2024
2.690
2.690
2.600
2.670
28,470
+0.03(+1.14%)
Jun 26, 2024
2.600
2.890
2.600
2.640
29,950
-0.12(-4.35%)
Jun 25, 2024
2.910
2.920
2.580
2.760
55,753
-0.16(-5.48%)
Jun 24, 2024
2.470
2.920
2.470
2.920
52,034
+0.49(+20.16%)
Jun 21, 2024
2.580
2.601
2.420
2.430
40,960
-0.17(-6.54%)
Jun 20, 2024
2.790
3.030
2.561
2.600
68,302
-0.30(-10.34%)
Jun 18, 2024
2.980
3.300
2.890
2.900
193,582
-0.08(-2.68%)
Jun 17, 2024
2.860
2.980
2.845
2.980
29,954
+0.24(+8.76%)
Jun 14, 2024
2.900
2.920
2.740
2.740
72,496
-0.16(-5.68%)
Jun 13, 2024
3.000
3.000
2.850
2.905
28,731
-0.04(-1.19%)
Jun 12, 2024
2.980
2.980
2.610
2.940
44,223
+0.05(+1.73%)
Jun 11, 2024
2.900
2.940
2.775
2.890
14,908
-0.04(-1.37%)
Jun 10, 2024
3.020
3.040
2.800
2.930
18,827
-0.12(-3.93%)
Jun 07, 2024
3.150
3.150
3.000
3.050
17,037
-0.10(-3.17%)
Jun 06, 2024
3.110
3.280
3.110
3.150
62,031
+0.04(+1.29%)
Jun 05, 2024
3.320
3.340
2.890
3.110
84,280
-0.16(-4.89%)
Jun 04, 2024
3.150
3.384
3.150
3.270
20,244
+0.11(+3.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.