ZENV Quote, Trading Chart, Zenvia Inc.

home / stock / zenv / zenv quote

Stock Information
Company Name: Zenvia Inc.
Stock Symbol: ZENV
Market: NASDAQ
Website: zenvia.com
Menu
ZENV ZENV Quote ZENV Short ZENV News ZENV Articles ZENV Message Board
Get ZENV Alerts

News, Short Squeeze, Breakout and More Instantly...
ZENV Quote
Last:$2.05
Change Percent:2.5%
Open:$1.99
Previous Close:$2
High:$2.1
Low:$1.87
Volume:81,448
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZENV Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$1.99
Close:$2
High:$2.1
Low:$1.87
Volume:81,448
Date:2024-07-16
Open:$1.81
Close:$2
High:$2.025
Low:$1.75
Volume:210,503
Date:2024-07-15
Open:$2.23
Close:$1.6
High:$2.27
Low:$1.55
Volume:658,264
Date:2024-07-12
Open:$2.4
Close:$2.28
High:$2.4
Low:$2.1
Volume:92,775
Date:2024-07-11
Open:$2.5
Close:$2.44
High:$2.502
Low:$2.35
Volume:23,528
Date:2024-07-10
Open:$2.4457
Close:$2.43
High:$2.5742
Low:$2.4201
Volume:13,392
Date:2024-07-09
Open:$2.51
Close:$2.49
High:$2.5201
Low:$2.4001
Volume:7,488
Date:2024-07-08
Open:$2.55
Close:$2.5
High:$2.55
Low:$2.4425
Volume:16,336
Date:2024-07-05
Open:$2.4101
Close:$2.48
High:$2.53
Low:$2.4
Volume:21,476
Date:2024-07-04
Open:$2.48
Close:$2.4
High:$2.6199
Low:$2.4
Volume:47,010
Date:2024-07-03
Open:$2.48
Close:$2.4
High:$2.6199
Low:$2.4
Volume:47,010
Date:2024-07-02
Open:$2.68
Close:$2.51
High:$2.7
Low:$2.51
Volume:33,603
Date:2024-07-01
Open:$2.51
Close:$2.57
High:$2.65
Low:$2.51
Volume:12,228
Date:2024-06-28
Open:$2.69
Close:$2.59
High:$2.7
Low:$2.59
Volume:44,826
Date:2024-06-27
Open:$2.69
Close:$2.67
High:$2.69
Low:$2.6
Volume:28,470
Date:2024-06-26
Open:$2.6
Close:$2.64
High:$2.89
Low:$2.6
Volume:29,950
Date:2024-06-25
Open:$2.91
Close:$2.76
High:$2.92
Low:$2.58
Volume:55,753
Date:2024-06-24
Open:$2.47
Close:$2.92
High:$2.92
Low:$2.47
Volume:52,034
Date:2024-06-21
Open:$2.58
Close:$2.43
High:$2.6006
Low:$2.42
Volume:40,960
Date:2024-06-20
Open:$2.79
Close:$2.6
High:$3.03
Low:$2.5607
Volume:68,332