Zenvia Inc (ZENV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -6.97674418605 | 2.58 | 2.77 | 2.2601 | 160764 | 2.45878732 | CS |
| 4 | 0.5 | 26.3157894737 | 1.9 | 3.03 | 1.82 | 180276 | 2.51611712 | CS |
| 12 | 1.06 | 79.1044776119 | 1.34 | 3.03 | 1.12 | 111746 | 1.9538446 | CS |
| 26 | 0.5 | 26.3157894737 | 1.9 | 3.03 | 1.12 | 63539 | 1.88644594 | CS |
| 52 | 1.3 | 118.181818182 | 1.1 | 3.8799 | 1.01 | 102804 | 2.07375153 | CS |
| 156 | -2.71 | -53.0332681018 | 5.11 | 7.78 | 0.63 | 95147 | 2.32320574 | CS |
| 260 | -7.95 | -76.8115942029 | 10.35 | 20.015 | 0.63 | 113708 | 5.06981193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.4 | -0.08 | -3.23 | 2.5 | 2.54 | 2.33 | 123937 |
| 1737502500 | 2.48 | 0.15 | 6.44 | 2.38 | 2.67 | 2.36 | 201021 |
| 1737156900 | 2.33 | -0.22 | -8.63 | 2.55 | 2.63 | 2.2601 | 234520 |
| 1737070500 | 2.55 | -0.05 | -1.92 | 2.45 | 2.69 | 2.45 | 98936 |
| 1736984100 | 2.6 | 0.15 | 6.12 | 2.58 | 2.77 | 2.4772 | 121763 |
| 1736897700 | 2.45 | -0.16 | -6.13 | 2.5299999 | 2.71 | 2.29 | 170238 |
| 1736811300 | 2.61 | -0.03 | -1.14 | 2.65 | 2.769 | 2.56 | 170388 |
| 1736552100 | 2.64 | 0.05 | 1.93 | 2.5 | 2.67 | 2.3007 | 184568 |
| 1736379300 | 2.59 | -0.31 | -10.69 | 3 | 3 | 2.521 | 216524 |
| 1736292900 | 2.9 | 0.08 | 2.84 | 2.97 | 3.0299999 | 2.762 | 246129 |
| 1736206500 | 2.82 | 0.59 | 26.46 | 2.21 | 2.94 | 2.21 | 586995 |
| 1735947300 | 2.23 | 0.1 | 4.69 | 2.21 | 2.2599999 | 2.081 | 53616 |
| 1735860900 | 2.13 | -0.2 | -8.58 | 2.34 | 2.34 | 2.1056 | 103175 |
| 1735688100 | 2.33 | 0.17 | 7.87 | 2.2 | 2.435 | 2.2 | 107454 |
| 1735601700 | 2.16 | 0.03 | 1.41 | 2.24 | 2.3 | 2.1 | 192042 |
| 1735342500 | 2.13 | 0.21 | 10.94 | 1.92 | 2.15 | 1.92 | 201359 |
| 1735256100 | 1.92 | -0.03 | -1.54 | 1.9 | 1.97 | 1.82 | 79417 |
| 1735077840 | 1.95 | -0.03 | -1.52 | 2.05 | 2.064 | 1.82 | 45684 |
| 1734996900 | 1.98 | 0.36 | 22.22 | 1.72 | 1.98 | 1.62 | 176447 |
| 1734737700 | 1.62 | -0.1 | -5.81 | 1.73 | 1.73 | 1.55 | 107869 |
| 1734651300 | 1.72 | 0.02 | 1.18 | 1.7 | 1.775 | 1.655 | 52473 |
| 1734564900 | 1.7 | 0.02 | 1.19 | 1.69 | 1.7699 | 1.66 | 98074 |
| 1734478500 | 1.68 | -0.01 | -0.59 | 1.65 | 1.76 | 1.61 | 132109 |
| 1734392100 | 1.6899 | -0.01 | -0.59 | 1.7 | 1.706 | 1.65 | 79403 |
| 1734132900 | 1.7 | 0.05 | 3.03 | 1.6299999 | 1.71 | 1.6299999 | 15645 |
| 1734046500 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.615 | 19794 |
| 1733960100 | 1.67 | 0.01 | 0.60 | 1.79 | 1.79 | 1.61 | 38917 |
| 1733873700 | 1.66 | 0.02 | 1.41 | 1.65 | 1.6976 | 1.5307 | 34288 |
| 1733787300 | 1.637 | 0.09 | 5.61 | 1.55 | 1.68 | 1.55 | 78371 |
| 1733528100 | 1.55 | 0 | 0.00 | 1.55 | 1.61 | 1.5 | 43369 |
| 1733441700 | 1.55 | 0.05 | 3.33 | 1.49 | 1.595 | 1.46 | 60134 |
| 1733355300 | 1.5 | 0 | 0.00 | 1.5 | 1.6699 | 1.5 | 62597 |
| 1733268900 | 1.5 | -0.06 | -3.85 | 1.55 | 1.56 | 1.46 | 91787 |
| 1733182500 | 1.56 | -0.09 | -5.45 | 1.6399999 | 1.659 | 1.5051 | 54068 |
| 1732917840 | 1.65 | -0.05 | -2.94 | 1.72 | 1.72 | 1.53 | 55799 |
| 1732750500 | 1.7 | -0.02 | -1.16 | 1.71 | 1.7799 | 1.65 | 59541 |
| 1732664100 | 1.72 | 0.19 | 12.42 | 1.51 | 1.78 | 1.51 | 156456 |
| 1732577700 | 1.53 | 0.13 | 9.29 | 1.47 | 1.53 | 1.42 | 88859 |
| 1732318500 | 1.4 | 0.04 | 2.94 | 1.41 | 1.5 | 1.3799999 | 136985 |
| 1732232100 | 1.36 | 0.02 | 1.49 | 1.36 | 1.5 | 1.3 | 156041 |
| 1732145700 | 1.34 | 0.11 | 8.94 | 1.25 | 1.3604 | 1.25 | 94834 |
| 1732059300 | 1.23 | 0.07 | 6.03 | 1.3 | 1.55 | 1.12 | 727976 |
| 1731972900 | 1.16 | 0 | 0.37 | 1.17 | 1.22 | 1.1299999 | 60467 |
| 1731713700 | 1.1557 | -0.03 | -2.88 | 1.16 | 1.18 | 1.1409 | 7134 |
| 1731627300 | 1.19 | 0.07 | 6.25 | 1.15 | 1.2 | 1.1339999 | 62308 |
| 1731540900 | 1.12 | -0.07 | -5.88 | 1.16 | 1.2 | 1.12 | 42682 |
| 1731454500 | 1.19 | -0.03 | -2.46 | 1.2 | 1.2202 | 1.17 | 28706 |
| 1731368100 | 1.22 | -0.11 | -8.27 | 1.3 | 1.3 | 1.1606 | 129847 |
| 1731108900 | 1.33 | 0.1 | 8.13 | 1.24 | 1.3337 | 1.235 | 72047 |
| 1731022500 | 1.23 | 0.04 | 3.36 | 1.25 | 1.25 | 1.2051 | 12755 |
| 1730936100 | 1.19 | 0.01 | 0.85 | 1.22 | 1.3 | 1.19 | 41831 |
| 1730849700 | 1.18 | -0.03 | -2.48 | 1.22 | 1.235 | 1.15 | 16880 |
| 1730763300 | 1.21 | -0.04 | -2.81 | 1.26 | 1.26 | 1.18 | 27736 |
| 1730500500 | 1.245 | -0.08 | -5.68 | 1.31 | 1.33 | 1.22 | 118100 |
| 1730414100 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.3 | 4706 |
| 1730327700 | 1.34 | -0.08 | -5.57 | 1.34 | 1.4 | 1.31 | 14902 |
| 1730241300 | 1.419 | 0.03 | 1.88 | 1.36 | 1.44 | 1.35 | 29163 |
| 1730154900 | 1.3928 | -0.02 | -1.22 | 1.41 | 1.45 | 1.3601 | 13185 |
| 1729895700 | 1.41 | 0.11 | 8.46 | 1.33 | 1.44 | 1.33 | 13435 |
| 1729809300 | 1.3 | 0.01 | 0.78 | 1.27 | 1.32 | 1.26 | 18909 |
| 1729722900 | 1.29 | -0.06 | -4.44 | 1.37 | 1.4 | 1.25 | 54890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
