NASDAQ:ZENV
Zenvia Inc. Stock Price (Quote)
$1.98
-0.125 (-5.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.97 | Wednesday, 1st May 2024 ZENV stock ended at $1.98. This is 5.95% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.53% from a day low at $1.90 to a day high of $2.10. |
| 90 days | $1.06 | $2.97 | |
| 52 weeks | $0.630 | $2.97 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.03 | $2.10 | $1.90 | $1.98 | 67 238 |
| Apr 30, 2024 | $2.01 | $2.11 | $1.85 | $2.10 | 88 632 |
| Apr 29, 2024 | $2.21 | $2.29 | $2.00 | $2.09 | 34 505 |
| Apr 26, 2024 | $2.30 | $2.30 | $2.13 | $2.27 | 35 787 |
| Apr 25, 2024 | $2.22 | $2.34 | $2.06 | $2.20 | 31 260 |
| Apr 24, 2024 | $2.18 | $2.20 | $2.09 | $2.20 | 53 376 |
| Apr 23, 2024 | $2.20 | $2.28 | $2.12 | $2.22 | 15 995 |
| Apr 22, 2024 | $2.19 | $2.20 | $2.10 | $2.17 | 21 428 |
| Apr 19, 2024 | $2.01 | $2.24 | $2.00 | $2.10 | 56 682 |
| Apr 18, 2024 | $2.20 | $2.21 | $2.03 | $2.07 | 28 933 |
| Apr 17, 2024 | $2.23 | $2.31 | $2.16 | $2.19 | 52 801 |
| Apr 16, 2024 | $2.36 | $2.48 | $2.21 | $2.27 | 55 767 |
| Apr 15, 2024 | $2.42 | $2.59 | $2.36 | $2.38 | 100 680 |
| Apr 12, 2024 | $2.31 | $2.47 | $2.31 | $2.45 | 34 007 |
| Apr 11, 2024 | $2.23 | $2.45 | $2.22 | $2.37 | 61 651 |
| Apr 10, 2024 | $2.25 | $2.31 | $2.05 | $2.22 | 68 798 |
| Apr 09, 2024 | $2.29 | $2.32 | $2.22 | $2.28 | 26 855 |
| Apr 08, 2024 | $2.19 | $2.32 | $2.19 | $2.24 | 67 649 |
| Apr 05, 2024 | $2.31 | $2.31 | $2.16 | $2.18 | 81 689 |
| Apr 04, 2024 | $2.32 | $2.41 | $2.25 | $2.26 | 82 893 |
| Apr 03, 2024 | $2.55 | $2.55 | $2.29 | $2.34 | 167 522 |
| Apr 02, 2024 | $2.83 | $2.85 | $2.53 | $2.63 | 120 770 |
| Apr 01, 2024 | $2.87 | $2.97 | $2.76 | $2.85 | 345 166 |
| Mar 28, 2024 | $2.39 | $2.77 | $2.39 | $2.66 | 376 030 |
| Mar 27, 2024 | $2.29 | $2.39 | $2.23 | $2.37 | 92 387 |
