Stockscreener 앱 받기
1.33
0.76%
0.01
시간 외 거래:
1.20
-0.13
-9.77%
Zenvia Inc 주식 (ZENV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-23 | $1.36 | $1.27 | $0.0939 | 41,898.0 | +0.76% |
| 2025-09-22 | $1.34 | $1.20 | $0.14 | 151,010.0 | +5.60% |
| 2025-09-19 | $1.28 | $1.15 | $0.13 | 88,509.0 | +6.82% |
| 2025-09-18 | $1.19 | $1.14 | $0.0465 | 62,559.0 | +0.88% |
| 2025-09-17 | $1.23 | $1.13 | $0.0991 | 120,241.0 | -2.52% |
| 2025-09-16 | $1.25 | $1.17 | $0.08 | 130,540.0 | +0.68% |
| 2025-09-15 | $1.25 | $1.18 | $0.068 | 105,107.0 | -5.82% |
| 2025-09-12 | $1.33 | $1.24 | $0.09 | 159,839.0 | -5.64% |
| 2025-09-11 | $1.56 | $1.23 | $0.33 | 525,163.0 | -25.49% |
| 2025-09-10 | $1.85 | $1.58 | $0.27 | 330,037.0 | +14.79% |
| 2025-09-09 | $1.56 | $1.51 | $0.05 | 24,117.0 | -1.58% |
| 2025-09-08 | $1.58 | $1.51 | $0.07 | 21,733.0 | +4.64% |
| 2025-09-05 | $1.58 | $1.51 | $0.07 | 22,302.0 | -3.21% |
| 2025-09-04 | $1.61 | $1.52 | $0.09 | 35,811.0 | -2.50% |
| 2025-09-03 | $1.64 | $1.57 | $0.07 | 6,016.0 | +0.00% |
| 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% |
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 | $1.85 | $1.13 | $0.72 | 1,883,508.0 | -16.09% |
| 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% |
1.89%
자본화:
|
볼륨(24시간):