Stockscreener 앱 받기
1.59
0.63%
-0.01
Zenvia Inc 주식 (ZENV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $1.64 | $1.61 | $0.03 | 5,139.0 | +0.94% |
| 2025-09-02 | $1.63 | $1.53 | $0.0999 | 16,728.0 | +0.95% |
| 2025-08-29 | $1.64 | $1.55 | $0.0853 | 123,477.0 | +2.26% |
| 2025-08-28 | $1.61 | $1.50 | $0.11 | 12,950.0 | -2.88% |
| 2025-08-27 | $1.65 | $1.55 | $0.095 | 60,669.0 | +2.97% |
| 2025-08-26 | $1.58 | $1.53 | $0.0498 | 12,152.0 | +1.31% |
| 2025-08-25 | $1.60 | $1.51 | $0.09 | 5,734.0 | -0.65% |
| 2025-08-22 | $1.60 | $1.50 | $0.10 | 53,188.0 | -0.65% |
| 2025-08-21 | $1.56 | $1.47 | $0.09 | 8,294.0 | +1.31% |
| 2025-08-20 | $1.53 | $1.43 | $0.10 | 18,761.0 | +2.27% |
| 2025-08-19 | $1.64 | $1.43 | $0.2099 | 92,273.0 | -6.79% |
| 2025-08-18 | $1.63 | $1.58 | $0.05 | 12,985.0 | -2.01% |
| 2025-08-15 | $1.64 | $1.51 | $0.13 | 15,584.0 | +0.49% |
| 2025-08-14 | $1.68 | $1.60 | $0.08 | 5,938.0 | -0.61% |
| 2025-08-13 | $1.70 | $1.59 | $0.11 | 19,241.0 | +3.80% |
| 2025-08-12 | $1.75 | $1.58 | $0.17 | 82,509.0 | -5.95% |
| 2025-08-11 | $1.70 | $1.48 | $0.22 | 24,460.0 | +0.90% |
| 2025-08-08 | $1.68 | $1.49 | $0.1868 | 56,526.0 | +7.42% |
| 2025-08-07 | $1.56 | $1.51 | $0.0499 | 22,885.0 | +1.97% |
| 2025-08-06 | $1.52 | $1.46 | $0.06 | 101,068.0 | +1.33% |
| 2025-08-05 | $1.50 | $1.44 | $0.0623 | 5,927.0 | +0.67% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.64 | $1.53 | $0.11 | 21,867.0 | +1.89% |
| 2025-08 | $1.75 | $1.43 | $0.32 | 746,690.0 | +7.46% |
| 2025-07 | $1.59 | $1.38 | $0.21 | 740,676.0 | -1.67% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 1,502,249.0 | +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
| 월 | 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
| 월 | 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% |
0.44%
0.23%
자본화:
|
볼륨(24시간):