Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zenvia Inc. - Class A Common Stock (NQ:ZENV)

1.120 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	1.180	1.180	0.9400	1.120	94,384	-0.09(-7.44%)
Dec 16, 2025	1.210	1.270	1.190	1.210	46,923	-0.06(-4.72%)
Dec 15, 2025	1.250	1.270	1.205	1.270	26,372	+0.01(+0.79%)
Dec 12, 2025	1.170	1.270	1.161	1.260	42,619	+0.04(+3.28%)
Dec 11, 2025	1.200	1.240	1.190	1.220	20,439	-0.02(-1.61%)
Dec 10, 2025	1.200	1.240	1.200	1.240	3,835	+0.01(+0.81%)
Dec 09, 2025	1.254	1.254	1.200	1.230	4,747	+0.01(+0.82%)
Dec 08, 2025	1.230	1.270	1.200	1.220	28,458	+0.00(+0.00%)
Dec 05, 2025	1.170	1.230	1.160	1.220	20,120	+0.01(+0.83%)
Dec 04, 2025	1.160	1.210	1.160	1.210	11,760	+0.05(+4.04%)
Dec 03, 2025	1.200	1.200	1.160	1.163	15,506	-0.01(-0.60%)
Dec 02, 2025	1.200	1.210	1.160	1.170	8,324	-0.02(-1.68%)
Dec 01, 2025	1.170	1.200	1.160	1.190	6,151	-0.01(-0.83%)
Nov 28, 2025	1.170	1.200	1.170	1.200	9,220	+0.06(+4.99%)
Nov 26, 2025	1.160	1.189	1.130	1.143	41,336	+0.00(+0.26%)
Nov 25, 2025	1.190	1.300	1.140	1.140	63,723	-0.04(-3.39%)
Nov 24, 2025	1.270	1.270	1.180	1.180	42,841	-0.09(-7.09%)
Nov 21, 2025	1.310	1.420	1.250	1.270	58,306	-0.04(-3.05%)
Nov 20, 2025	1.360	1.430	1.250	1.310	57,472	-0.09(-6.29%)
Nov 19, 2025	1.350	1.460	1.310	1.398	59,226	+0.00(+0.00%)
Nov 18, 2025	1.440	1.440	1.290	1.398	44,096	-0.04(-2.92%)
Nov 17, 2025	1.358	1.448	1.300	1.440	21,083	+0.05(+3.60%)
Nov 14, 2025	1.331	1.397	1.310	1.390	6,311	+0.04(+3.12%)
Nov 13, 2025	1.300	1.360	1.280	1.348	25,181	+0.02(+1.35%)
Nov 12, 2025	1.290	1.340	1.290	1.330	7,054	+0.00(+0.15%)
Nov 11, 2025	1.300	1.340	1.280	1.328	9,031	-0.01(-0.75%)
Nov 10, 2025	1.350	1.350	1.250	1.338	7,829	+0.06(+4.53%)
Nov 07, 2025	1.290	1.348	1.180	1.280	40,400	-0.06(-4.33%)
Nov 06, 2025	1.360	1.378	1.256	1.338	37,330	-0.01(-0.74%)
Nov 05, 2025	1.330	1.355	1.257	1.348	9,104	+0.02(+1.35%)
Nov 04, 2025	1.290	1.330	1.210	1.330	75,306	+0.00(+0.00%)
Nov 03, 2025	1.310	1.350	1.290	1.330	17,517	-0.02(-1.48%)
Oct 31, 2025	1.305	1.350	1.305	1.350	6,935	+0.01(+0.75%)
Oct 30, 2025	1.330	1.350	1.299	1.340	4,934	-0.01(-0.59%)
Oct 29, 2025	1.320	1.350	1.315	1.348	11,227	+0.02(+1.28%)
Oct 28, 2025	1.351	1.370	1.331	1.331	1,604	+0.00(+0.08%)
Oct 27, 2025	1.380	1.380	1.330	1.330	6,466	-0.04(-2.92%)
Oct 24, 2025	1.350	1.400	1.320	1.370	31,417	-0.01(-0.72%)
Oct 23, 2025	1.340	1.400	1.270	1.380	27,965	+0.03(+2.22%)
Oct 22, 2025	1.330	1.380	1.310	1.350	23,821	+0.00(+0.00%)
Oct 21, 2025	1.350	1.380	1.330	1.350	4,406	-0.01(-0.52%)
Oct 20, 2025	1.353	1.400	1.330	1.357	21,210	-0.01(-0.95%)
Oct 17, 2025	1.340	1.410	1.340	1.370	21,885	+0.01(+0.96%)
Oct 16, 2025	1.380	1.390	1.337	1.357	27,667	-0.02(-1.67%)
Oct 15, 2025	1.370	1.400	1.370	1.380	48,946	+0.01(+0.73%)
Oct 14, 2025	1.350	1.400	1.330	1.370	21,771	+0.00(+0.00%)
Oct 13, 2025	1.410	1.420	1.357	1.370	20,366	-0.02(-1.44%)
Oct 10, 2025	1.430	1.430	1.360	1.390	13,046	-0.04(-2.80%)
Oct 09, 2025	1.390	1.430	1.351	1.430	27,656	+0.00(+0.21%)
Oct 08, 2025	1.470	1.480	1.390	1.427	58,718	-0.05(-3.58%)
Oct 07, 2025	1.420	1.490	1.390	1.480	52,617	+0.05(+3.50%)
Oct 06, 2025	1.390	1.430	1.350	1.430	66,774	+0.08(+5.93%)
Oct 03, 2025	1.300	1.394	1.300	1.350	53,752	+0.07(+5.47%)
Oct 02, 2025	1.330	1.340	1.260	1.280	50,962	-0.05(-3.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zenvia Inc. - Class A Common Stock (NQ:ZENV)

Historical Prices