Stockscreener 앱 받기
0.835
1.42%
-0.012
시간 외 거래:
.84
0.005
+0.60%
Zenvia Inc 주식 (ZENV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.89 | $0.7521 | $0.1379 | 24,090.0 | -1.42% |
| 2026-02-12 | $0.873 | $0.745 | $0.128 | 128,488.0 | -3.60% |
| 2026-02-11 | $0.89 | $0.8021 | $0.0879 | 3,705.0 | +3.85% |
| 2026-02-10 | $0.846 | $0.8161 | $0.0299 | 2,207.0 | +0.71% |
| 2026-02-09 | $0.89 | $0.835 | $0.055 | 13,515.0 | -1.18% |
| 2026-02-06 | $0.87 | $0.80 | $0.07 | 19,372.0 | -1.17% |
| 2026-02-05 | $0.87 | $0.83 | $0.04 | 19,905.0 | +1.19% |
| 2026-02-04 | $0.8846 | $0.85 | $0.0346 | 3,460.0 | -1.16% |
| 2026-02-03 | $0.9955 | $0.86 | $0.1355 | 7,027.0 | -4.64% |
| 2026-02-02 | $0.9723 | $0.862 | $0.1103 | 7,840.0 | +1.10% |
| 2026-01-30 | $0.902 | $0.88 | $0.022 | 5,465.0 | +1.20% |
| 2026-01-29 | $0.96 | $0.8814 | $0.0786 | 3,203.0 | -7.23% |
| 2026-01-28 | $0.9998 | $0.92 | $0.0798 | 45,150.0 | +5.57% |
| 2026-01-27 | $0.9499 | $0.8666 | $0.0833 | 8,817.0 | -4.27% |
| 2026-01-26 | $0.95 | $0.8601 | $0.0899 | 21,496.0 | +4.51% |
| 2026-01-23 | $0.9117 | $0.8871 | $0.0246 | 7,195.0 | +1.01% |
| 2026-01-22 | $0.92 | $0.89 | $0.03 | 15,350.0 | -0.50% |
| 2026-01-21 | $0.92 | $0.86 | $0.06 | 202,916.0 | +1.59% |
| 2026-01-20 | $0.90 | $0.88 | $0.02 | 9,421.0 | -0.45% |
| 2026-01-16 | $0.90 | $0.8745 | $0.0255 | 18,895.0 | -0.57% |
| 2026-01-15 | $0.90 | $0.88 | $0.02 | 18,389.0 | +0.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.9955 | $0.745 | $0.2505 | 253,699.0 | -6.39% |
| 2026-01 | $1.05 | $0.86 | $0.19 | 589,136.0 | -7.40% |
Zenvia Inc 주식 (ZENV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $0.90 | $0.37 | 533,049.0 | -20.54% |
| 2025-11 | $1.46 | $1.13 | $0.33 | 631,243.0 | -11.11% |
| 2025-10 | $1.49 | $1.26 | $0.23 | 616,720.0 | +0.75% |
| 2025-09 | $1.85 | $1.13 | $0.72 | 2,259,142.0 | -15.46% |
| 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% |
3.86%
자본화:
|
볼륨(24시간):