Zenvia Inc. (ZENV) NASDAQ

1.51

-0.05(-3.21%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.581.511.511.581.5122,302
September 04, 20251.571.561.561.621.5335,824
September 03, 20251.611.61.61.641.576,018
September 02, 20251.551.61.61.631.5316,848
August 29, 20251.551.591.591.641.55123,519
August 28, 20251.61.551.551.611.513,247
August 27, 20251.561.61.61.651.5660,700
August 26, 20251.531.551.551.581.5312,200
August 25, 20251.561.531.531.61.515,734
August 22, 20251.511.541.541.61.553,200
August 21, 20251.51.551.551.561.4719,535
August 20, 20251.481.531.531.531.4323,900
August 19, 20251.591.51.51.641.4392,300
August 18, 20251.611.611.611.631.5827,613
August 15, 20251.61.641.641.641.5115,600
August 14, 20251.641.631.631.681.65,938
August 13, 20251.591.641.641.71.5919,272
August 12, 20251.691.581.581.751.5882,609
August 11, 20251.71.681.681.71.4824,500
August 08, 20251.561.671.671.681.4956,526
August 07, 20251.521.551.551.561.5122,963
August 06, 20251.461.521.521.521.46101,284
August 05, 20251.471.51.51.51.445,927
August 04, 20251.481.491.491.491.433,649
August 01, 20251.471.461.461.51.458,422
July 31, 20251.51.481.481.51.4712,200
July 30, 20251.51.51.51.531.4512,309
July 29, 20251.511.51.51.521.4742,625
July 28, 20251.521.521.521.521.4527,740
July 25, 20251.541.51.51.541.515,009
July 24, 20251.541.531.531.581.4919,600
July 23, 20251.531.541.541.591.4716,606
July 22, 20251.471.531.531.591.4670,500
July 21, 20251.491.451.451.531.4327,800
July 18, 20251.491.491.491.491.4612,900
July 17, 20251.471.491.491.51.4316,700
July 16, 20251.461.421.421.51.437,710
July 15, 20251.461.471.471.471.438,200
July 14, 20251.471.461.461.471.3860,816
July 11, 20251.441.461.461.461.4311,900
July 10, 20251.451.471.471.491.4314,700
July 09, 20251.461.471.471.51.4414,856
July 08, 20251.481.461.461.491.4217,600
July 07, 20251.491.471.471.531.4246,402
July 03, 20251.531.491.491.571.4122,500
July 02, 20251.521.511.511.551.44150,436
July 01, 20251.511.491.491.591.4637,470
June 30, 20251.511.51.51.541.584,467
June 27, 20251.521.51.51.591.4724,100
June 26, 20251.521.521.521.531.4310,809
June 25, 20251.561.551.551.581.5111,300
June 24, 20251.61.581.581.61.5429,436
June 23, 20251.61.631.631.751.5352,500
June 20, 20251.81.651.651.91.46294,000
June 18, 20251.651.831.831.841.65531,887
June 17, 20251.541.621.621.621.4734,808
June 16, 20251.481.541.541.551.3232,800
June 13, 20251.411.451.451.541.3816,347
June 12, 20251.51.481.481.521.386,136
June 11, 20251.551.511.511.571.4537,906