U.S. markets closed

Zenvia Inc. (ZENV)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.3000+0.0700 (+3.14%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.23002.30002.23002.30002.300071,621
16 may 20242.23002.30002.12402.23002.230065,700
15 may 20242.29002.31002.23002.23002.230011,600
14 may 20242.25002.35002.23002.32002.320038,200
13 may 20242.35002.36002.08002.23402.234048,800
10 may 20242.35002.37502.26002.29002.290067,500
09 may 20242.27002.39402.25002.32002.320034,600
08 may 20242.20002.23902.17002.20502.205034,300
07 may 20242.01002.17002.01002.15502.155022,800
06 may 20242.05002.09002.00002.07002.070042,800
03 may 20242.00002.07002.00002.04002.040011,100
02 may 20241.95002.07001.91001.96001.960040,300
01 may 20242.03002.10001.90001.97501.975067,200
30 abr 20242.01002.11001.85002.10002.100088,600
29 abr 20242.25002.29002.00002.09002.090034,500
26 abr 20242.30002.30002.13002.27002.270035,800
25 abr 20242.22002.39002.06002.20002.200034,500
24 abr 20242.18002.20002.08002.20002.200053,200
23 abr 20242.20002.27702.12002.21502.215016,000
22 abr 20242.19002.23002.10002.16502.165021,500
19 abr 20242.01002.24002.00002.10002.100057,100
18 abr 20242.20402.22002.03302.07002.070029,000
17 abr 20242.23002.31002.16002.19002.190052,800
16 abr 20242.36002.48002.21002.27002.270055,800
15 abr 20242.42002.59002.36002.38002.3800100,800
12 abr 20242.31002.47002.31002.45002.450034,000
11 abr 20242.23002.45002.22002.37002.370061,700
10 abr 20242.25002.30502.05002.22002.220068,800
09 abr 20242.28502.32002.22002.28002.280026,900
08 abr 20242.19002.31502.18702.24002.240067,700
05 abr 20242.31002.42002.16002.18002.180081,800
04 abr 20242.32002.41002.25002.26002.260084,200
03 abr 20242.55002.55002.29002.34002.3400167,500
02 abr 20242.83002.85002.53002.63002.6300125,900
01 abr 20242.87002.97002.76002.85002.8500345,200
28 mar 20242.39002.80002.39002.66002.6600378,100
27 mar 20242.29002.39002.23002.37002.370092,700
26 mar 20242.15002.28002.12002.27002.270058,100
25 mar 20242.22002.22002.10002.15002.150025,600
22 mar 20242.23002.23002.08002.15002.150036,500
21 mar 20242.10002.23002.06002.18002.180050,100
20 mar 20241.94002.16001.92502.15002.150068,100
19 mar 20241.99002.24001.95001.97001.970041,000
18 mar 20241.94002.08501.93001.93201.932011,300
15 mar 20242.00002.15201.86001.93001.9300106,400
14 mar 20242.07002.09002.06002.06002.060024,800
13 mar 20242.06002.09002.02202.04002.04006,900
12 mar 20242.05002.08501.99002.03802.038023,300
11 mar 20242.01002.06001.96002.00202.002044,200
08 mar 20242.32002.32002.00002.05002.050074,400
07 mar 20242.03002.42002.03002.28002.2800197,800
06 mar 20242.03002.09002.03002.05002.050016,900
05 mar 20242.01002.12002.01002.08002.080022,700
04 mar 20242.04002.14801.91202.10002.100063,500
01 mar 20242.09002.09001.96002.06002.060066,400
29 feb 20241.85002.09001.79002.05002.0500106,400
28 feb 20241.94001.94001.79001.80001.800057,900
27 feb 20241.93001.94001.83501.90001.900040,300
26 feb 20241.96001.97001.82001.83001.830063,600
23 feb 20242.08002.08001.90001.91001.910069,900
22 feb 20242.08002.19002.03002.12002.120080,500
21 feb 20242.20002.32802.02002.15002.1500161,300
20 feb 20241.96002.24001.88002.20002.2000369,800
16 feb 20241.90002.02101.85001.91001.910057,700
15 feb 20241.86002.10001.82501.96001.960086,700
14 feb 20241.94001.94001.81001.90001.900076,500
13 feb 20242.18002.18001.75001.84001.8400150,800
12 feb 20241.83002.27001.83002.09002.0900175,000
09 feb 20242.14002.14001.84001.92001.9200143,400
08 feb 20242.04002.13001.91002.07002.0700258,400
07 feb 20241.82002.37001.80002.10002.10001,765,300
06 feb 20241.48001.90001.40001.78001.78006,526,800
05 feb 20241.11001.28001.06001.15001.150062,100
02 feb 20241.13001.14001.12001.12001.12005,600
01 feb 20241.12901.13001.12901.13001.13003,200
31 ene 20241.14001.14501.12101.14001.140013,000
30 ene 20241.13001.14001.11001.14001.14006,600
29 ene 20241.12001.14001.11001.13001.13009,400
26 ene 20241.10501.11901.09001.11001.11004,100
25 ene 20241.09901.13001.09901.10001.100016,300
24 ene 20241.08501.10001.07501.08001.08008,500
23 ene 20241.03201.12001.01001.06501.065030,900
22 ene 20241.15801.15801.05001.06001.060012,500
19 ene 20241.10301.18001.00001.12001.120074,300
18 ene 20241.13001.13001.10001.10501.105023,800
17 ene 20241.10501.14001.10001.13001.13004,200
16 ene 20241.14001.17001.11001.13001.130015,400
12 ene 20241.14101.18001.14101.15001.15009,100
11 ene 20241.18301.20001.14001.16001.160022,500
10 ene 20241.24001.24001.19001.21001.210016,600
09 ene 20241.17901.24001.17001.21501.215022,100
08 ene 20241.18001.24001.17001.19101.191015,500
05 ene 20241.17001.19001.15001.15001.15006,200
04 ene 20241.18001.20001.15301.17001.170012,100
03 ene 20241.22001.22001.16001.16001.16007,700
02 ene 20241.18001.25001.11801.24001.240043,300
29 dic 20231.19001.25001.18001.18001.180016,500
28 dic 20231.24001.24701.20001.22001.220024,600
27 dic 20231.23001.25001.17201.22501.225016,000
26 dic 20231.34001.34001.15001.15001.150065,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...