7,576.50

+2.00

+0.03%

51,996.00

-137.00

-0.26%

28,237.25

+109.75

+0.39%

Russell 2000 Futures

2,818.30

+0.50

+0.02%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,957.00

-12.60

-0.32%

76,612.41

-1,721.81

-2.20%

Crude Oil Dec 26

96.81

+0.35

+0.36%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCPK - Delayed Quote USD

Zenvia Inc. (ZENVF)

0.0007 +0.0001 (+16.67%)

At close: October 30 at 5:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.0006	0.0007	0.0006	0.0007	0.0007	32,166
Oct 29, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 28, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 27, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 26, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	4,650
Oct 23, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 22, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 21, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 20, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 19, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 16, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	-
Oct 15, 2026	0.0062	0.0062	0.0062	0.0062	0.0062	112
Oct 14, 2026	0.0007	0.0007	0.0007	0.0007	0.0007	-
Oct 13, 2026	0.0062	0.0062	0.0007	0.0007	0.0007	491
Oct 12, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 9, 2026	0.0007	0.0060	0.0007	0.0060	0.0060	1,420
Oct 8, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 7, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 6, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 5, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	125
Oct 2, 2026	0.0003	0.0060	0.0003	0.0060	0.0060	3,400
Oct 1, 2026	0.0002	0.0002	0.0002	0.0002	0.0002	2,275
Sep 30, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	-
Sep 29, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	3,125
Sep 28, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 25, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	272
Sep 24, 2026	0.0006	0.0013	0.0006	0.0013	0.0013	1,400
Sep 23, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 22, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	5,494
Sep 21, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 18, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 17, 2026	0.0006	0.0060	0.0006	0.0060	0.0060	20,300
Sep 16, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 15, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 14, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 11, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 10, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 9, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 8, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 4, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 3, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 2, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 1, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 31, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 28, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 27, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 26, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 25, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 24, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	199
Aug 21, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	-
Aug 20, 2026	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
Aug 19, 2026	0.0001	0.0001	0.0001	0.0001	0.0001	251
Aug 18, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 17, 2026	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 14, 2026	0.0006	0.0013	0.0006	0.0013	0.0013	200
Aug 13, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 12, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 11, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 10, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 7, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 6, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 5, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	5,006
Aug 4, 2026	0.0007	0.0007	0.0007	0.0007	0.0007	-
Aug 3, 2026	0.0006	0.0007	0.0006	0.0007	0.0007	1,250
Jul 31, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jul 30, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jul 29, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jul 28, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jul 27, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jul 24, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	505
Jul 23, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 22, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 21, 2026	0.0060	0.0060	0.0060	0.0060	0.0060	241
Jul 20, 2026	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 17, 2026	0.0001	0.0040	0.0001	0.0040	0.0040	28,097
Jul 16, 2026	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2026	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2026	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2026	0.0450	0.0450	0.0300	0.0300	0.0300	32,080
Jul 10, 2026	0.0660	0.0660	0.0451	0.0600	0.0600	102,902
Jul 9, 2026	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jul 8, 2026	0.0900	0.0900	0.0900	0.0900	0.0900	2,478
Jul 7, 2026	0.1100	0.1100	0.1100	0.1100	0.1100	951
Jul 6, 2026	0.1100	0.1100	0.1100	0.1100	0.1100	253
Jul 2, 2026	0.1100	0.1100	0.1100	0.1100	0.1100	5,000
Jul 1, 2026	0.1300	0.1400	0.1300	0.1400	0.1400	325
Jun 30, 2026	0.1100	0.1120	0.1100	0.1120	0.1120	11,000
Jun 29, 2026	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jun 26, 2026	0.1100	0.1220	0.1100	0.1220	0.1220	420
Jun 25, 2026	0.1100	0.1300	0.1100	0.1232	0.1232	3,115
Jun 24, 2026	0.1100	0.1100	0.1100	0.1100	0.1100	10,800
Jun 23, 2026	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jun 22, 2026	0.1000	0.1000	0.0899	0.0900	0.0900	6,932
Jun 18, 2026	0.1102	0.1102	0.1102	0.1102	0.1102	5,128
Jun 17, 2026	0.1400	0.1400	0.1100	0.1100	0.1100	9,898
Jun 16, 2026	0.1400	0.1400	0.1128	0.1128	0.1128	4,000
Jun 15, 2026	0.1000	0.1132	0.0800	0.1132	0.1132	1,688
Jun 12, 2026	0.0889	0.0900	0.0889	0.0900	0.0900	1,670
Jun 11, 2026	0.0989	0.0989	0.0989	0.0989	0.0989	-
Jun 10, 2026	0.0989	0.0989	0.0989	0.0989	0.0989	100
Jun 9, 2026	0.1070	0.1239	0.1000	0.1000	0.1000	77,675
Jun 8, 2026	0.0750	0.1200	0.0750	0.1000	0.1000	17,330
Jun 5, 2026	0.0680	0.0680	0.0680	0.0680	0.0680	5,242
Jun 4, 2026	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 3, 2026	0.0650	0.0650	0.0650	0.0650	0.0650	592
Jun 2, 2026	0.0763	0.1164	0.0684	0.1001	0.1001	42,430
Jun 1, 2026	0.0965	0.1224	0.0810	0.0810	0.0810	12,650
May 29, 2026	0.1211	0.1211	0.1000	0.1000	0.1000	2,911
May 28, 2026	0.0762	0.1000	0.0762	0.0800	0.0800	6,522
May 27, 2026	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 26, 2026	0.0848	0.0848	0.0762	0.0800	0.0800	4,453
May 22, 2026	0.1000	0.1000	0.0860	0.0960	0.0960	26,603
May 21, 2026	0.0944	0.1336	0.0851	0.1336	0.1336	5,877
May 20, 2026	0.1051	0.1051	0.1000	0.1000	0.1000	17,215
May 19, 2026	0.1169	0.1169	0.1169	0.1169	0.1169	3,209
May 18, 2026	0.1251	0.1251	0.1251	0.1251	0.1251	-
May 15, 2026	0.1464	0.1464	0.1169	0.1251	0.1251	3,192
May 14, 2026	0.1169	0.1258	0.1169	0.1258	0.1258	1,221
May 13, 2026	0.1169	0.1660	0.1169	0.1169	0.1169	3,624
May 12, 2026	0.1169	0.1660	0.1169	0.1660	0.1660	2,918
May 11, 2026	0.1336	0.1660	0.1300	0.1300	0.1300	8,122
May 8, 2026	0.1419	0.1419	0.1419	0.1419	0.1419	-
May 7, 2026	0.1419	0.1419	0.1419	0.1419	0.1419	1,009
May 6, 2026	0.1500	0.1500	0.1500	0.1500	0.1500	5,000
May 5, 2026	0.1664	0.1664	0.1664	0.1664	0.1664	-
May 4, 2026	0.2090	0.2090	0.1270	0.1664	0.1664	13,942
May 1, 2026	0.1509	0.1509	0.1509	0.1509	0.1509	-
Apr 30, 2026	0.1699	0.1750	0.1509	0.1509	0.1509	3,704
Apr 29, 2026	0.2916	0.2916	0.1750	0.1750	0.1750	496
Apr 28, 2026	0.1889	0.1889	0.1889	0.1889	0.1889	-
Apr 27, 2026	0.1974	0.2700	0.1889	0.1889	0.1889	8,961
Apr 24, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 23, 2026	0.2700	0.2700	0.2100	0.2700	0.2700	2,599
Apr 22, 2026	0.2500	0.2700	0.2500	0.2500	0.2500	4,556
Apr 21, 2026	0.2519	0.2700	0.2519	0.2519	0.2519	1,897
Apr 20, 2026	0.2827	0.2827	0.2519	0.2519	0.2519	4,750
Apr 17, 2026	0.2800	0.4400	0.2800	0.3040	0.3040	624
Apr 16, 2026	0.3720	0.3720	0.2844	0.2844	0.2844	12,598
Apr 15, 2026	0.3604	0.4200	0.3604	0.4000	0.4000	2,479
Apr 14, 2026	0.4006	0.4006	0.4006	0.4006	0.4006	412
Apr 13, 2026	0.4453	0.4453	0.4453	0.4453	0.4453	2,500
Apr 10, 2026	0.5500	0.5500	0.4453	0.4453	0.4453	844
Apr 9, 2026	0.5976	0.5976	0.5500	0.5500	0.5500	352
Apr 8, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	296
Apr 7, 2026	0.4453	0.5500	0.4453	0.5500	0.5500	659
Apr 6, 2026	0.5167	0.5167	0.4453	0.4525	0.4525	5,305
Apr 2, 2026	0.6045	0.6045	0.4949	0.4949	0.4949	13,317
Apr 1, 2026	0.6299	0.7000	0.6232	0.6500	0.6500	27,639
Mar 31, 2026	0.7076	0.7076	0.7076	0.7076	0.7076	1,086
Mar 30, 2026	0.6440	0.7200	0.6440	0.6705	0.6705	1,774
Mar 27, 2026	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 26, 2026	0.6800	0.8150	0.6800	0.7000	0.7000	110,223
Mar 25, 2026	0.6407	0.6807	0.6407	0.6801	0.6801	28,403
Mar 24, 2026	0.5900	0.6800	0.5201	0.6800	0.6800	14,551
Mar 23, 2026	0.6100	0.6300	0.5901	0.5972	0.5972	16,122
Mar 20, 2026	0.5100	0.6400	0.5100	0.5900	0.5900	287,414
Mar 19, 2026	0.4100	0.6500	0.4100	0.5901	0.5901	264,815
Mar 18, 2026	0.5999	0.6193	0.4689	0.4689	0.4689	1,346,773
Mar 17, 2026	0.6400	0.6484	0.5700	0.5999	0.5999	262,779
Mar 16, 2026	0.5910	0.6949	0.5910	0.6391	0.6391	111,754
Mar 13, 2026	0.6000	0.6103	0.5810	0.5999	0.5999	114,604
Mar 12, 2026	0.6257	0.6436	0.5701	0.6041	0.6041	121,571
Mar 11, 2026	0.6270	0.6547	0.5890	0.6269	0.6269	204,677
Mar 10, 2026	0.4410	0.6600	0.3901	0.6360	0.6360	1,038,314
Mar 9, 2026	0.4000	0.4500	0.3901	0.4500	0.4500	205,544
Mar 6, 2026	0.3372	0.4080	0.3303	0.4080	0.4080	200,219
Mar 5, 2026	0.3300	0.3651	0.3287	0.3651	0.3651	550,043
Mar 4, 2026	0.3210	0.3448	0.3125	0.3230	0.3230	616,630
Mar 3, 2026	0.3033	0.3428	0.2960	0.3343	0.3343	674,186
Mar 2, 2026	0.3100	0.3410	0.2900	0.3249	0.3249	586,477
Feb 27, 2026	0.3153	0.3240	0.3000	0.3137	0.3137	607,767
Feb 26, 2026	0.2690	0.3363	0.2650	0.3250	0.3250	1,279,491
Feb 25, 2026	0.3759	0.4048	0.2500	0.2990	0.2990	6
Feb 24, 2026	0.7901	0.8500	0.7591	0.8301	0.8301	6
Feb 23, 2026	0.8001	0.8800	0.7577	0.8400	0.8400	6
Feb 20, 2026	0.8700	0.9100	0.8700	0.8700	0.8700	17,104
Feb 19, 2026	0.8600	0.8700	0.7861	0.8350	0.8350	19,954
Feb 18, 2026	0.8850	0.9146	0.8400	0.8505	0.8505	15,918
Feb 17, 2026	0.8700	1.0000	0.7898	0.8650	0.8650	14,433
Feb 13, 2026	0.8700	0.8900	0.7521	0.8350	0.8350	24,090
Feb 12, 2026	0.8398	0.8730	0.7450	0.8470	0.8470	128,488
Feb 11, 2026	0.8200	0.8900	0.8021	0.8786	0.8786	4,446
Feb 10, 2026	0.8460	0.8460	0.8161	0.8460	0.8460	2,217
Feb 9, 2026	0.8410	0.8900	0.8350	0.8400	0.8400	13,824
Feb 6, 2026	0.8500	0.8700	0.8000	0.8500	0.8500	19,375
Feb 5, 2026	0.8500	0.8700	0.8300	0.8601	0.8601	20,101
Feb 4, 2026	0.8600	0.8846	0.8500	0.8500	0.8500	3,460
Feb 3, 2026	0.9500	0.9955	0.8600	0.8600	0.8600	7,064
Feb 2, 2026	0.9000	0.9723	0.8620	0.9018	0.9018	7,840
Jan 30, 2026	0.8900	0.9020	0.8800	0.8920	0.8920	5,468
Jan 29, 2026	0.9600	0.9600	0.8814	0.8814	0.8814	3,227
Jan 28, 2026	0.9200	0.9998	0.9200	0.9501	0.9501	45,250
Jan 27, 2026	0.9050	0.9499	0.8666	0.9000	0.9000	9,528
Jan 26, 2026	0.8900	0.9500	0.8601	0.9401	0.9401	21,746
Jan 23, 2026	0.9100	0.9117	0.8871	0.8995	0.8995	7,197
Jan 22, 2026	0.9000	0.9200	0.8900	0.8905	0.8905	15,375
Jan 21, 2026	0.8600	0.9200	0.8600	0.8950	0.8950	203,191
Jan 20, 2026	0.8850	0.9000	0.8800	0.8810	0.8810	9,423
Jan 16, 2026	0.8999	0.9000	0.8745	0.8850	0.8850	18,897
Jan 15, 2026	0.9000	0.9000	0.8800	0.8901	0.8901	18,389
Jan 14, 2026	0.9000	0.9000	0.8800	0.8850	0.8850	21,260
Jan 13, 2026	0.9000	0.9100	0.8800	0.8801	0.8801	7,742
Jan 12, 2026	0.9600	1.0000	0.8902	0.9000	0.9000	74,448
Jan 9, 2026	0.9700	0.9994	0.8800	0.9300	0.9300	38,842
Jan 8, 2026	0.9705	0.9800	0.9300	0.9500	0.9500	10,141
Jan 7, 2026	0.9900	1.0000	0.9800	0.9901	0.9901	17,948
Jan 6, 2026	1.0000	1.0000	0.9900	1.0000	1.0000	29,869
Jan 5, 2026	1.0500	1.0500	0.9800	1.0000	1.0000	20,311
Jan 2, 2026	0.9999	1.0300	0.9699	1.0100	1.0100	12,734
Dec 31, 2025	0.9600	0.9766	0.9150	0.9633	0.9633	38,046
Dec 30, 2025	0.9500	0.9999	0.9000	0.9535	0.9535	54,450
Dec 29, 2025	1.0561	1.0600	0.9500	0.9518	0.9518	55,292
Dec 26, 2025	1.0900	1.0900	1.0500	1.0600	1.0600	20,108
Dec 24, 2025	1.0900	1.1300	1.0800	1.1300	1.1300	2,910
Dec 23, 2025	1.0802	1.1100	1.0500	1.1000	1.1000	7,535
Dec 22, 2025	1.0600	1.1499	1.0507	1.1200	1.1200	13,072
Dec 19, 2025	1.0900	1.1200	1.0500	1.0700	1.0700	23,807
Dec 18, 2025	1.1200	1.1300	1.0400	1.0700	1.0700	27,578
Dec 17, 2025	1.1800	1.1800	0.9400	1.1200	1.1200	94,385
Dec 16, 2025	1.2100	1.2700	1.1900	1.2100	1.2100	46,950
Dec 15, 2025	1.2500	1.2700	1.2050	1.2700	1.2700	26,372
Dec 12, 2025	1.1700	1.2700	1.1608	1.2600	1.2600	42,619
Dec 11, 2025	1.2001	1.2400	1.1900	1.2200	1.2200	20,439
Dec 10, 2025	1.2000	1.2400	1.2000	1.2400	1.2400	3,836
Dec 9, 2025	1.2544	1.2544	1.2001	1.2300	1.2300	4,747
Dec 8, 2025	1.2273	1.2700	1.2000	1.2200	1.2200	28,458
Dec 5, 2025	1.1700	1.2300	1.1600	1.2200	1.2200	20,120
Dec 4, 2025	1.1600	1.2100	1.1600	1.2100	1.2100	11,760
Dec 3, 2025	1.2000	1.2000	1.1600	1.1630	1.1630	15,506
Dec 2, 2025	1.2000	1.2100	1.1600	1.1700	1.1700	8,324
Dec 1, 2025	1.1700	1.2000	1.1600	1.1900	1.1900	6,151
Nov 28, 2025	1.1700	1.2000	1.1700	1.2000	1.2000	9,220
Nov 26, 2025	1.1600	1.1888	1.1300	1.1430	1.1430	41,336
Nov 25, 2025	1.1900	1.2999	1.1400	1.1400	1.1400	63,723
Nov 24, 2025	1.2700	1.2700	1.1800	1.1800	1.1800	42,841
Nov 21, 2025	1.3100	1.4200	1.2500	1.2700	1.2700	58,306
Nov 20, 2025	1.3600	1.4300	1.2500	1.3100	1.3100	57,472
Nov 19, 2025	1.3500	1.4600	1.3100	1.3980	1.3980	59,226
Nov 18, 2025	1.4400	1.4400	1.2895	1.3980	1.3980	44,096
Nov 17, 2025	1.3580	1.4480	1.3000	1.4400	1.4400	21,183
Nov 14, 2025	1.3314	1.3970	1.3100	1.3900	1.3900	6,311
Nov 13, 2025	1.3000	1.3600	1.2800	1.3480	1.3480	25,182
Nov 12, 2025	1.2900	1.3400	1.2900	1.3300	1.3300	7,054
Nov 11, 2025	1.3000	1.3400	1.2800	1.3280	1.3280	9,031
Nov 10, 2025	1.3500	1.3500	1.2500	1.3380	1.3380	7,829
Nov 7, 2025	1.2900	1.3480	1.1800	1.2800	1.2800	40,400
Nov 6, 2025	1.3600	1.3779	1.2559	1.3380	1.3380	37,330
Nov 5, 2025	1.3300	1.3550	1.2567	1.3480	1.3480	9,104
Nov 4, 2025	1.2921	1.3300	1.2100	1.3300	1.3300	75,306
Nov 3, 2025	1.3100	1.3500	1.2900	1.3300	1.3300	17,517

Mobilize your Website

View Site in Mobile | Classic

Share by: