ストックスクリーナーアプリを入手
1.62
5.81%
-0.10
アフターアワーズ：
1.62
Zenvia Inc (ZENV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.73 | $1.55 | $0.18 | 107,869.0 | -5.81% |
| 2024-12-19 | $1.77 | $1.66 | $0.12 | 52,473.0 | +1.18% |
| 2024-12-18 | $1.77 | $1.66 | $0.1099 | 98,074.0 | +1.19% |
| 2024-12-17 | $1.76 | $1.61 | $0.15 | 132,109.0 | -0.59% |
| 2024-12-16 | $1.71 | $1.65 | $0.056 | 79,403.0 | -0.59% |
| 2024-12-13 | $1.71 | $1.63 | $0.08 | 15,645.0 | +3.03% |
| 2024-12-12 | $1.67 | $1.61 | $0.055 | 19,794.0 | -1.20% |
| 2024-12-11 | $1.79 | $1.61 | $0.18 | 38,917.0 | +0.60% |
| 2024-12-10 | $1.70 | $1.53 | $0.1669 | 34,273.0 | +1.41% |
| 2024-12-09 | $1.68 | $1.55 | $0.13 | 78,371.0 | +5.61% |
| 2024-12-06 | $1.61 | $1.50 | $0.11 | 43,369.0 | +0.00% |
| 2024-12-05 | $1.59 | $1.46 | $0.135 | 60,122.0 | +3.33% |
| 2024-12-04 | $1.67 | $1.50 | $0.1699 | 51,611.0 | +0.00% |
| 2024-12-03 | $1.56 | $1.46 | $0.10 | 91,787.0 | -3.85% |
| 2024-12-02 | $1.66 | $1.51 | $0.1539 | 54,068.0 | -4.88% |
| 2024-11-29 | $1.72 | $1.53 | $0.19 | 55,799.0 | -4.65% |
| 2024-11-27 | $1.78 | $1.65 | $0.1299 | 59,541.0 | +0.00% |
| 2024-11-26 | $1.78 | $1.51 | $0.2699 | 156,355.0 | +12.42% |
| 2024-11-25 | $1.53 | $1.42 | $0.11 | 89,533.0 | +9.29% |
| 2024-11-22 | $1.50 | $1.38 | $0.12 | 124,531.0 | +2.94% |
Zenvia Inc (ZENV) 株の年ごとの株価履歴
この詳細な分析では、Zenvia Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZENV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zenvia Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のZenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.46 | $0.33 | 1,065,754.0 | -1.22% |
| 2024-11 | $1.78 | $1.12 | $0.66 | 2,080,210.0 | +24.24% |
| 2024-10 | $1.60 | $1.25 | $0.35 | 421,323.0 | -12.00% |
| 2024-09 | $1.79 | $1.31 | $0.4799 | 423,193.0 | -13.29% |
| 2024-08 | $1.98 | $1.55 | $0.4265 | 583,153.0 | -8.95% |
| 2024-07 | $2.70 | $1.55 | $1.15 | 1,834,129.0 | -26.64% |
| 2024-06 | $3.38 | $2.42 | $0.9636 | 943,101.0 | -16.45% |
| 2024-05 | $3.88 | $1.90 | $1.98 | 2,090,315.0 | +47.62% |
| 2024-04 | $2.97 | $1.85 | $1.12 | 1,633,394.0 | -21.05% |
| 2024-03 | $2.80 | $1.86 | $0.9399 | 1,406,117.0 | +29.76% |
| 2024-02 | $2.37 | $1.06 | $1.31 | 10,229,484.0 | +79.82% |
| 2024-01 | $1.25 | $1.00 | $0.25 | 374,020.0 | -3.39% |
2023年のZenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.35 | $0.8838 | $0.4662 | 817,081.0 | +11.32% |
| 2023-11 | $1.45 | $0.80 | $0.645 | 1,255,997.0 | +0.95% |
| 2023-10 | $1.33 | $0.87 | $0.462 | 921,974.0 | +0.00% |
| 2023-09 | $1.17 | $0.93 | $0.24 | 639,024.0 | +9.36% |
| 2023-08 | $1.08 | $0.6606 | $0.4194 | 2,209,171.0 | -12.72% |
| 2023-07 | $1.11 | $0.68 | $0.43 | 883,431.0 | +44.76% |
| 2023-06 | $0.95 | $0.655 | $0.295 | 756,683.0 | -5.00% |
| 2023-05 | $1.10 | $0.63 | $0.47 | 3,852,715.0 | -8.06% |
| 2023-04 | $1.10 | $0.77 | $0.33 | 1,140,256.0 | -13.00% |
| 2023-03 | $1.25 | $0.8003 | $0.4497 | 1,314,563.0 | -14.53% |
| 2023-02 | $1.50 | $1.06 | $0.44 | 3,810,614.0 | -1.68% |
| 2023-01 | $1.29 | $0.99 | $0.30 | 2,214,907.0 | +3.48% |
2022年のZenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.70 | $1.05 | $0.65 | 698,652.0 | -22.82% |
| 2022-11 | $1.90 | $1.42 | $0.4846 | 303,137.0 | -17.22% |
| 2022-10 | $1.88 | $1.41 | $0.47 | 476,424.0 | +11.80% |
| 2022-09 | $2.49 | $1.38 | $1.11 | 2,014,202.0 | -35.86% |
| 2022-08 | $2.83 | $1.71 | $1.12 | 4,906,894.0 | +11.56% |
| 2022-07 | $2.77 | $1.84 | $0.93 | 3,008,951.0 | +6.64% |
| 2022-06 | $4.24 | $1.87 | $2.37 | 3,198,183.0 | -43.88% |
| 2022-05 | $6.99 | $3.63 | $3.36 | 2,842,752.0 | -44.38% |
| 2022-04 | $7.78 | $5.70 | $2.08 | 2,220,768.0 | +10.82% |
| 2022-03 | $6.26 | $3.73 | $2.53 | 2,710,724.0 | +21.51% |
| 2022-02 | $6.65 | $4.33 | $2.33 | 2,340,815.0 | -14.92% |
| 2022-01 | $7.23 | $4.86 | $2.37 | 1,647,201.0 | -13.11% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):