Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Zenvia Inc | ZENV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0502 | 2.33% | 2.205 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.20 | 2.17 | 2.2393 | 2.205 | 2.1548 |
ZENV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.2393 | 1.90 | 2.02 | 36,823 | 0.175 | 8.62% |
| 1 Month | 2.25 | 2.59 | 1.8499 | 2.19 | 46,361 | -0.045 | -2.00% |
| 3 Months | 1.94 | 2.9699 | 1.79 | 2.25 | 75,208 | 0.265 | 13.66% |
| 6 Months | 1.34 | 2.9699 | 0.80 | 1.88 | 123,244 | 0.865 | 64.55% |
| 1 Year | 0.8035 | 2.9699 | 0.6505 | 1.50 | 99,159 | 1.40 | 174.42% |
| 3 Years | 10.35 | 20.015 | 0.63 | 5.47 | 124,729 | -8.15 | -78.70% |
| 5 Years | 10.35 | 20.015 | 0.63 | 5.47 | 124,729 | -8.15 | -78.70% |
ZENV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.205 | 0.05 | 2.33% | 2.20 | 2.2393 | 2.17 | 34,268 |
| May 07 2024 | 2.1548 | 0.08 | 4.10% | 2.01 | 2.17 | 2.01 | 22,821 |
| May 06 2024 | 2.07 | 0.03 | 1.47% | 2.05 | 2.0899 | 2.00 | 42,757 |
| May 03 2024 | 2.04 | 0.08 | 4.08% | 2.00 | 2.07 | 2.00 | 11,050 |
| May 02 2024 | 1.96 | -0.02 | -0.76% | 1.95 | 2.0699 | 1.9101 | 40,251 |
| May 01 2024 | 1.975 | -0.13 | -5.95% | 2.03 | 2.10 | 1.90 | 67,238 |
| Apr 30 2024 | 2.10 | 0.01 | 0.48% | 2.01 | 2.11 | 1.8499 | 88,647 |
| Apr 29 2024 | 2.09 | -0.18 | -7.93% | 2.25 | 2.2899 | 2.0001 | 34,562 |
| Apr 26 2024 | 2.27 | 0.07 | 3.18% | 2.30 | 2.30 | 2.13 | 35,814 |
| Apr 25 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.39 | 2.06 | 34,464 |
| Apr 24 2024 | 2.20 | -0.02 | -0.68% | 2.18 | 2.20 | 2.08 | 53,219 |
| Apr 23 2024 | 2.215 | 0.05 | 2.31% | 2.20 | 2.2767 | 2.12 | 16,037 |
| Apr 22 2024 | 2.165 | 0.07 | 3.10% | 2.19 | 2.2299 | 2.10 | 21,457 |
| Apr 19 2024 | 2.10 | 0.03 | 1.45% | 2.01 | 2.24 | 2.00 | 57,082 |
| Apr 18 2024 | 2.07 | -0.12 | -5.48% | 2.16 | 2.22 | 2.0332 | 28,959 |
| Apr 17 2024 | 2.19 | -0.08 | -3.52% | 2.29 | 2.31 | 2.16 | 52,843 |
| Apr 16 2024 | 2.27 | -0.11 | -4.62% | 2.36 | 2.48 | 2.21 | 55,830 |
| Apr 15 2024 | 2.38 | -0.07 | -2.86% | 2.42 | 2.59 | 2.36 | 100,756 |
| Apr 12 2024 | 2.45 | 0.08 | 3.38% | 2.34 | 2.47 | 2.31 | 34,039 |
| Apr 11 2024 | 2.37 | 0.15 | 6.76% | 2.23 | 2.45 | 2.2201 | 61,751 |
| Apr 10 2024 | 2.22 | -0.06 | -2.63% | 2.28 | 2.305 | 2.05 | 68,847 |
| Apr 09 2024 | 2.28 | 0.04 | 1.79% | 2.28 | 2.32 | 2.22 | 26,855 |
