1.50
price down icon1.32%   -0.02
 
loading

Zenvia Inc 주식 (ZENV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $1.59 $1.47 $0.12 24,093.0 -1.32%
2025-06-26 $1.53 $1.43 $0.0999 10,768.0 -1.94%
2025-06-25 $1.58 $1.51 $0.0695 11,270.0 -1.90%
2025-06-24 $1.60 $1.54 $0.0599 29,436.0 -3.07%
2025-06-23 $1.75 $1.53 $0.22 52,457.0 -1.21%
2025-06-20 $1.90 $1.46 $0.44 293,952.0 -9.84%
2025-06-18 $1.84 $1.65 $0.19 530,194.0 +12.96%
2025-06-17 $1.62 $1.47 $0.15 34,708.0 +5.19%
2025-06-16 $1.55 $1.32 $0.2285 32,795.0 +6.21%
2025-06-13 $1.54 $1.38 $0.163 16,347.0 -2.23%
2025-06-12 $1.52 $1.38 $0.14 6,136.0 -1.79%
2025-06-11 $1.57 $1.45 $0.1199 37,885.0 -2.58%
2025-06-10 $1.55 $1.34 $0.2101 78,537.0 +10.71%
2025-06-09 $1.42 $1.33 $0.0883 60,743.0 +4.87%
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%

Zenvia Inc 주식 (ZENV) 연도별 가격 이력

이 심층 분석에서는 Zenvia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZENV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zenvia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Zenvia Inc 주식 (ZENV) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.90 $1.20 $0.70 1,441,745.0 +20.08%
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%

Zenvia Inc 주식 (ZENV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Zenvia Inc 주식 (ZENV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):