Zenvia

ZENV
🏛️ usa →
1.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.87 6.98 6.74 6.79 0.1M
2021-12-30 6.98 7.15 6.90 6.96 0.1M
2021-12-29 7.46 7.61 6.85 7.03 0.1M
2021-12-28 7.24 7.61 7.12 7.46 0.1M
2021-12-27 7.47 7.67 7.06 7.16 0.1M
2021-12-23 7.25 7.79 6.97 7.67 0.1M
2021-12-22 7.11 7.30 6.84 7.05 0.2M
2021-12-21 8.03 8.03 7.00 7.19 0.3M
2021-12-20 7.80 8.01 7.52 7.66 0.1M
2021-12-17 8.60 8.70 7.92 7.92 0.1M
2021-12-16 8.73 8.92 8.40 8.40 0.0M
2021-12-15 8.62 8.80 8.40 8.52 0.1M
2021-12-14 8.81 8.96 8.51 8.80 0.1M
2021-12-13 8.96 9.02 8.90 9.02 0.0M
2021-12-10 9.05 9.06 8.86 8.96 0.0M
2021-12-09 8.96 9.31 8.88 9.00 0.0M
2021-12-08 9.23 9.40 9.00 9.36 0.1M
2021-12-07 8.59 9.17 8.52 9.02 0.0M
2021-12-06 8.47 8.78 8.19 8.40 0.1M
2021-12-03 8.48 9.08 7.95 8.53 0.1M
2021-12-02 8.34 9.02 8.30 8.58 0.1M
2021-12-01 7.90 8.53 7.69 8.53 0.1M
2021-11-30 8.64 8.86 7.64 7.91 0.1M
2021-11-29 8.72 8.85 8.27 8.58 0.0M
2021-11-26 8.86 9.16 8.25 8.51 0.1M
2021-11-24 8.97 9.17 8.86 8.96 0.3M
2021-11-23 8.93 9.06 8.60 8.90 0.2M
2021-11-22 10.03 10.24 8.91 8.97 0.1M
2021-11-19 10.38 10.44 9.74 10.08 0.1M
2021-11-18 10.60 11.19 10.00 10.16 0.1M
2021-11-17 10.80 11.45 9.96 10.52 0.2M
2021-11-16 11.01 11.12 10.33 10.41 0.2M
2021-11-15 11.55 11.55 10.99 11.03 0.1M
2021-11-12 11.23 11.76 11.01 11.57 0.2M
2021-11-11 10.71 11.34 10.50 11.21 0.1M
2021-11-10 10.00 10.81 9.99 10.64 0.1M
2021-11-09 10.14 10.55 9.90 10.15 0.1M
2021-11-08 10.39 11.03 10.00 10.03 0.1M
2021-11-05 10.82 10.95 10.11 10.27 0.0M
2021-11-04 11.39 11.50 10.31 10.66 0.1M
2021-11-03 11.13 11.57 10.90 11.31 0.2M
2021-11-02 10.00 10.59 9.92 10.08 0.2M
2021-11-01 10.49 10.87 9.72 9.91 0.2M
2021-10-29 10.77 11.27 10.24 10.37 0.1M
2021-10-27 11.54 11.81 10.76 10.92 0.1M
2021-10-26 11.77 12.29 11.33 11.50 0.1M
2021-10-25 12.03 12.67 11.78 11.79 0.1M
2021-10-22 13.00 13.04 11.52 11.90 0.2M
2021-10-21 13.75 14.04 12.92 12.95 0.1M
2021-10-20 14.07 14.50 13.76 13.85 0.0M
2021-10-19 14.14 14.49 13.80 13.96 0.1M
2021-10-18 13.80 14.00 13.35 13.94 0.1M
2021-10-15 13.40 13.70 13.33 13.64 0.0M
2021-10-14 14.04 14.14 13.00 13.33 0.1M
2021-10-13 14.51 14.73 13.50 13.75 0.1M
2021-10-12 14.17 14.66 14.01 14.44 0.1M
2021-10-11 14.32 14.52 13.85 13.97 0.1M
2021-10-08 14.21 14.74 14.04 14.48 0.1M
2021-10-07 13.80 14.43 13.80 14.24 0.2M
2021-10-06 14.75 15.14 13.16 13.71 0.2M
2021-10-05 14.45 15.00 14.25 14.76 0.2M
2021-10-04 13.88 14.30 13.61 14.30 0.1M
2021-10-01 14.02 14.49 13.72 14.09 0.1M
2021-09-30 14.22 14.50 13.11 13.75 0.2M
2021-09-29 15.49 15.49 14.00 14.20 0.3M
2021-09-28 14.07 15.63 13.68 15.43 0.3M
2021-09-27 15.00 15.53 14.01 14.36 0.2M
2021-09-24 16.00 16.34 14.25 15.16 0.2M
2021-09-23 16.46 17.40 15.63 16.05 0.2M
2021-09-22 16.49 17.45 15.94 16.34 0.2M
2021-09-21 16.03 16.47 15.77 16.20 0.2M
2021-09-20 15.37 16.13 15.08 16.01 0.2M
2021-09-17 17.24 17.38 16.06 16.10 0.2M
2021-09-16 16.95 17.48 16.76 17.20 0.1M
2021-09-15 15.81 17.34 15.26 17.11 0.2M
2021-09-14 16.47 16.47 15.51 15.96 0.1M
2021-09-13 17.36 17.49 15.67 16.34 0.3M
2021-09-10 16.62 17.50 16.52 17.31 0.3M
2021-09-09 16.58 17.23 16.21 16.50 0.2M
2021-09-08 17.59 17.59 16.23 16.68 0.2M
2021-09-07 18.73 18.98 16.37 17.64 0.3M
2021-09-03 18.01 19.00 18.01 18.48 0.1M
2021-09-02 17.73 18.98 17.27 17.86 0.2M
2021-09-01 19.10 19.54 17.52 17.99 0.3M
2021-08-31 19.17 20.02 18.39 18.98 0.3M
2021-08-30 18.07 19.53 17.99 19.00 0.4M
2021-08-27 16.99 19.87 16.33 17.85 0.4M
2021-08-26 17.29 17.36 15.84 16.72 0.2M
2021-08-25 16.27 18.36 15.61 17.12 0.4M
2021-08-24 15.82 16.69 15.24 16.35 0.3M
2021-08-23 13.94 15.87 13.94 15.74 0.5M
2021-08-20 13.15 14.14 13.15 13.84 0.6M
2021-08-19 12.19 13.40 12.19 12.99 0.6M
2021-08-18 12.29 12.69 12.08 12.27 0.2M
2021-08-17 12.26 13.08 12.12 12.36 0.4M
2021-08-16 11.77 12.77 11.60 12.49 0.7M
2021-08-13 11.49 11.49 11.04 11.39 0.1M
2021-08-12 11.26 11.48 11.11 11.40 0.3M
2021-08-11 11.03 11.52 11.02 11.40 0.1M
2021-08-10 11.31 11.54 11.07 11.37 0.1M
2021-08-09 11.37 11.70 11.17 11.20 0.1M
2021-08-06 11.30 11.62 10.71 11.36 0.2M
2021-08-05 11.60 11.88 11.37 11.38 0.2M
2021-08-04 11.52 11.87 11.26 11.65 0.1M
2021-08-03 11.55 11.89 11.27 11.63 0.1M
2021-08-02 11.14 11.90 11.14 11.60 0.2M
2021-07-30 10.92 11.15 10.77 11.14 0.2M
2021-07-29 10.26 11.07 10.26 11.00 0.3M
2021-07-28 10.10 10.47 10.01 10.47 0.3M
2021-07-27 10.57 10.83 10.10 10.10 1.7M
2021-07-26 10.20 10.94 10.20 10.63 1.1M
2021-07-23 10.16 10.60 10.16 10.20 0.9M
2021-07-22 10.35 11.20 9.49 10.20 5.4M