Singapore markets close in 2 hours 15 minutes

Zenvia Inc. (ZENV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9600-0.0150 (-0.76%)
At close: 04:00PM EDT
2.0000 +0.04 (+2.04%)
After hours: 05:44PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.95002.07001.91001.96001.960040,300
01 May 20242.03002.10001.90001.97501.975067,200
30 Apr 20242.01002.11001.85002.10002.100088,600
29 Apr 20242.25002.29002.00002.09002.090034,500
26 Apr 20242.30002.30002.13002.27002.270035,800
25 Apr 20242.22002.39002.06002.20002.200034,500
24 Apr 20242.18002.20002.08002.20002.200053,200
23 Apr 20242.20002.27702.12002.21502.215016,000
22 Apr 20242.19002.23002.10002.16502.165021,500
19 Apr 20242.01002.24002.00002.10002.100057,100
18 Apr 20242.20402.22002.03302.07002.070029,000
17 Apr 20242.23002.31002.16002.19002.190052,800
16 Apr 20242.36002.48002.21002.27002.270055,800
15 Apr 20242.42002.59002.36002.38002.3800100,800
12 Apr 20242.31002.47002.31002.45002.450034,000
11 Apr 20242.23002.45002.22002.37002.370061,700
10 Apr 20242.25002.30502.05002.22002.220068,800
09 Apr 20242.28502.32002.22002.28002.280026,900
08 Apr 20242.19002.31502.18702.24002.240067,700
05 Apr 20242.31002.42002.16002.18002.180081,800
04 Apr 20242.32002.41002.25002.26002.260084,200
03 Apr 20242.55002.55002.29002.34002.3400167,500
02 Apr 20242.83002.85002.53002.63002.6300125,900
01 Apr 20242.87002.97002.76002.85002.8500345,200
28 Mar 20242.39002.80002.39002.66002.6600378,100
27 Mar 20242.29002.39002.23002.37002.370092,700
26 Mar 20242.15002.28002.12002.27002.270058,100
25 Mar 20242.22002.22002.10002.15002.150025,600
22 Mar 20242.23002.23002.08002.15002.150036,500
21 Mar 20242.10002.23002.06002.18002.180050,100
20 Mar 20241.94002.16001.92502.15002.150068,100
19 Mar 20241.99002.24001.95001.97001.970041,000
18 Mar 20241.94002.08501.93001.93201.932011,300
15 Mar 20242.00002.15201.86001.93001.9300106,400
14 Mar 20242.07002.09002.06002.06002.060024,800
13 Mar 20242.06002.09002.02202.04002.04006,900
12 Mar 20242.05002.08501.99002.03802.038023,300
11 Mar 20242.01002.06001.96002.00202.002044,200
08 Mar 20242.32002.32002.00002.05002.050074,400
07 Mar 20242.03002.42002.03002.28002.2800197,800
06 Mar 20242.03002.09002.03002.05002.050016,900
05 Mar 20242.01002.12002.01002.08002.080022,700
04 Mar 20242.04002.14801.91202.10002.100063,500
01 Mar 20242.09002.09001.96002.06002.060066,400
29 Feb 20241.85002.09001.79002.05002.0500106,400
28 Feb 20241.94001.94001.79001.80001.800057,900
27 Feb 20241.93001.94001.83501.90001.900040,300
26 Feb 20241.96001.97001.82001.83001.830063,600
23 Feb 20242.08002.08001.90001.91001.910069,900
22 Feb 20242.08002.19002.03002.12002.120080,500
21 Feb 20242.20002.32802.02002.15002.1500161,300
20 Feb 20241.96002.24001.88002.20002.2000369,800
16 Feb 20241.90002.02101.85001.91001.910057,700
15 Feb 20241.86002.10001.82501.96001.960086,700
14 Feb 20241.94001.94001.81001.90001.900076,500
13 Feb 20242.18002.18001.75001.84001.8400150,800
12 Feb 20241.83002.27001.83002.09002.0900175,000
09 Feb 20242.14002.14001.84001.92001.9200143,400
08 Feb 20242.04002.13001.91002.07002.0700258,400
07 Feb 20241.82002.37001.80002.10002.10001,765,300
06 Feb 20241.48001.90001.40001.78001.78006,526,800
05 Feb 20241.11001.28001.06001.15001.150062,100
02 Feb 20241.13001.14001.12001.12001.12005,600
01 Feb 20241.12901.13001.12901.13001.13003,200
31 Jan 20241.14001.14501.12101.14001.140013,000
30 Jan 20241.13001.14001.11001.14001.14006,600
29 Jan 20241.12001.14001.11001.13001.13009,400
26 Jan 20241.10501.11901.09001.11001.11004,100
25 Jan 20241.09901.13001.09901.10001.100016,300
24 Jan 20241.08501.10001.07501.08001.08008,500
23 Jan 20241.03201.12001.01001.06501.065030,900
22 Jan 20241.15801.15801.05001.06001.060012,500
19 Jan 20241.10301.18001.00001.12001.120074,300
18 Jan 20241.13001.13001.10001.10501.105023,800
17 Jan 20241.10501.14001.10001.13001.13004,200
16 Jan 20241.14001.17001.11001.13001.130015,400
12 Jan 20241.14101.18001.14101.15001.15009,100
11 Jan 20241.18301.20001.14001.16001.160022,500
10 Jan 20241.24001.24001.19001.21001.210016,600
09 Jan 20241.17901.24001.17001.21501.215022,100
08 Jan 20241.18001.24001.17001.19101.191015,500
05 Jan 20241.17001.19001.15001.15001.15006,200
04 Jan 20241.18001.20001.15301.17001.170012,100
03 Jan 20241.22001.22001.16001.16001.16007,700
02 Jan 20241.18001.25001.11801.24001.240043,300
29 Dec 20231.19001.25001.18001.18001.180016,500
28 Dec 20231.24001.24701.20001.22001.220024,600
27 Dec 20231.23001.25001.17201.22501.225016,000
26 Dec 20231.34001.34001.15001.15001.150065,500
22 Dec 20231.23001.35001.14001.24001.2400138,100
21 Dec 20231.19001.23001.13101.18001.180072,400
20 Dec 20231.11101.21001.11101.18001.1800108,700
19 Dec 20231.06001.13001.03001.12001.120043,500
18 Dec 20231.05001.08000.97001.02001.020037,900
15 Dec 20231.02801.04000.98001.03001.030016,200
14 Dec 20230.99001.06000.99001.06001.060013,500
13 Dec 20230.99601.05600.88400.99000.990021,700
12 Dec 20230.97001.00000.95000.97000.970036,700
11 Dec 20231.05001.11001.01001.02001.020040,400
08 Dec 20231.09001.14001.05001.05001.050030,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...