Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Zenvia Inc | NASDAQ:ZENV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 2.94% | 1.40 | 1.35 | 1.53 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.50 | 1.38 | 1.41 | 136,995 | 22:59:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 1.40 | 0.04 | 2.94% | 1.38 | 1.50 | 136,626 |
| 21 Nov 2024 | 1.36 | 0.02 | 1.49% | 1.30 | 1.50 | 155,847 |
| 20 Nov 2024 | 1.34 | 0.11 | 8.94% | 1.25 | 1.3604 | 94,733 |
| 19 Nov 2024 | 1.23 | 0.07 | 6.03% | 1.12 | 1.55 | 723,195 |
| 18 Nov 2024 | 1.16 | 0.00 | 0.37% | 1.13 | 1.22 | 57,123 |
| 15 Nov 2024 | 1.1557 | -0.03 | -2.88% | 1.1409 | 1.18 | 7,057 |
| 14 Nov 2024 | 1.19 | 0.07 | 6.25% | 1.134 | 1.19 | 50,852 |
| 13 Nov 2024 | 1.12 | -0.07 | -5.88% | 1.12 | 1.20 | 42,682 |
| 12 Nov 2024 | 1.19 | -0.03 | -2.46% | 1.17 | 1.2202 | 28,706 |
| 11 Nov 2024 | 1.22 | -0.11 | -8.27% | 1.1606 | 1.30 | 129,240 |
| 08 Nov 2024 | 1.33 | 0.10 | 8.13% | 1.235 | 1.3337 | 72,041 |
| 07 Nov 2024 | 1.23 | 0.04 | 3.36% | 1.2051 | 1.25 | 12,446 |
| 06 Nov 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.30 | 41,829 |
| 05 Nov 2024 | 1.18 | -0.03 | -2.48% | 1.15 | 1.235 | 16,880 |
| 04 Nov 2024 | 1.21 | -0.04 | -2.81% | 1.18 | 1.26 | 27,425 |
| 01 Nov 2024 | 1.245 | -0.08 | -5.68% | 1.22 | 1.33 | 118,100 |
| 31 Oct 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.34 | 4,706 |
| 30 Oct 2024 | 1.34 | -0.08 | -5.57% | 1.31 | 1.40 | 14,894 |
| 29 Oct 2024 | 1.419 | 0.03 | 1.88% | 1.35 | 1.44 | 29,161 |
| 28 Oct 2024 | 1.3928 | -0.02 | -1.22% | 1.3601 | 1.45 | 13,085 |
| 25 Oct 2024 | 1.41 | 0.11 | 8.46% | 1.33 | 1.44 | 13,435 |
| 24 Oct 2024 | 1.30 | 0.01 | 0.78% | 1.26 | 1.32 | 16,882 |
| 23 Oct 2024 | 1.29 | -0.06 | -4.44% | 1.25 | 1.40 | 54,890 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.165 | 1.55 | 1.12 | 1.26 | 207,591 | 0.235 | 20.17% |
| 1 Month | 1.33 | 1.55 | 1.12 | 1.25 | 82,672 | 0.07 | 5.26% |
| 3 Months | 1.74 | 1.78 | 1.12 | 1.32 | 41,157 | -0.34 | -19.54% |
| 6 Months | 3.20 | 3.75 | 1.12 | 1.93 | 49,687 | -1.80 | -56.25% |
| 1 Year | 1.00 | 3.8799 | 0.8838 | 1.99 | 89,353 | 0.40 | 40.00% |
| 3 Years | 10.03 | 10.24 | 0.63 | 2.62 | 93,771 | -8.63 | -86.04% |
| 5 Years | 10.35 | 20.015 | 0.63 | 5.21 | 113,438 | -8.95 | -86.47% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
