1.335
price up icon6.80%   0.085
 
loading

Zenvia Inc (ZENV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $1.40 $1.22 $0.1765 79,867.0 +6.80%
2025-06-05 $1.25 $1.21 $0.045 47,558.0 +0.81%
2025-06-04 $1.25 $1.22 $0.03 10,166.0 +1.64%
2025-06-03 $1.26 $1.22 $0.038 7,535.0 -0.81%
2025-06-02 $1.29 $1.20 $0.09 53,205.0 -1.54%
2025-05-30 $1.30 $1.20 $0.10 29,247.0 +1.56%
2025-05-29 $1.26 $1.20 $0.06 14,617.0 -2.38%
2025-05-28 $1.27 $1.23 $0.05 24,903.0 -0.79%
2025-05-27 $1.30 $1.21 $0.09 41,096.0 +0.00%
2025-05-23 $1.30 $1.20 $0.0994 22,337.0 +1.60%
2025-05-22 $1.33 $1.20 $0.13 76,106.0 -4.58%
2025-05-21 $1.33 $1.27 $0.0619 40,875.0 +0.00%
2025-05-20 $1.40 $1.27 $0.125 107,378.0 -2.17%
2025-05-19 $1.39 $1.25 $0.1399 152,373.0 -0.81%
2025-05-16 $1.71 $1.15 $0.56 1,097,498.0 -27.03%
2025-05-15 $1.85 $1.78 $0.07 19,089.0 +2.78%
2025-05-14 $1.82 $1.70 $0.1218 31,446.0 +1.69%
2025-05-13 $1.88 $1.71 $0.17 21,753.0 +3.51%
2025-05-12 $1.78 $1.68 $0.10 30,744.0 +2.70%
2025-05-09 $1.81 $1.61 $0.2006 26,969.0 -0.30%
2025-05-08 $1.68 $1.60 $0.08 19,213.0 +1.83%

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。

2025年のZenvia Inc (ZENV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.40 $1.20 $0.20 278,198.0 +6.87%
2025-05 $1.88 $1.15 $0.73 1,865,382.0 -20.43%
2025-04 $2.16 $1.20 $0.96 985,410.0 -25.59%
2025-03 $2.21 $1.41 $0.80 1,493,403.0 +12.83%
2025-02 $2.62 $1.78 $0.8355 1,958,678.0 -25.79%
2025-01 $3.03 $2.08 $0.949 3,465,356.0 +8.15%

2024年のZenvia Inc (ZENV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.30 $1.46 $0.84 1,652,909.0 +31.71%
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

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%
$374.47
price up icon 1.54%
$199.60
price up icon 1.26%
software_application ADP
$326.81
price up icon 0.18%
$111.41
price up icon 6.07%
$85.60
price up icon 1.10%
$416.92
price up icon 0.41%
大文字化:     |  ボリューム (24 時間):