Zenvia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	-	296
Apr 7, 2026	0.45	0.55	0.45	0.55	0.55	21.55%	659
Apr 6, 2026	0.52	0.52	0.45	0.45	0.45	-8.57%	5,305
Apr 2, 2026	0.60	0.60	0.49	0.49	0.49	-23.86%	13,317
Apr 1, 2026	0.63	0.70	0.62	0.65	0.65	-8.14%	27,639
Mar 31, 2026	0.71	0.71	0.71	0.71	0.71	5.53%	1,086
Mar 30, 2026	0.64	0.72	0.64	0.67	0.67	-4.21%	1,774
Mar 26, 2026	0.68	0.82	0.68	0.70	0.70	2.93%	110,223
Mar 25, 2026	0.64	0.68	0.64	0.68	0.68	0.01%	28,403
Mar 24, 2026	0.59	0.68	0.52	0.68	0.68	13.86%	14,551
Mar 23, 2026	0.61	0.63	0.59	0.60	0.60	1.22%	16,122
Mar 20, 2026	0.51	0.64	0.51	0.59	0.59	-0.02%	287,414
Mar 19, 2026	0.44	0.65	0.41	0.59	0.59	25.85%	264,815
Mar 18, 2026	0.60	0.62	0.47	0.47	0.47	-21.84%	1,346,772
Mar 17, 2026	0.64	0.65	0.57	0.60	0.60	-6.13%	262,778
Mar 16, 2026	0.59	0.69	0.59	0.64	0.64	6.53%	111,754
Mar 13, 2026	0.60	0.61	0.58	0.60	0.60	-0.70%	114,604
Mar 12, 2026	0.63	0.64	0.57	0.60	0.60	-3.64%	121,571
Mar 11, 2026	0.63	0.65	0.59	0.63	0.63	-1.43%	204,677
Mar 10, 2026	0.44	0.66	0.39	0.64	0.64	41.33%	1,052,746
Mar 9, 2026	0.40	0.45	0.39	0.45	0.45	10.29%	212,224
Mar 6, 2026	0.34	0.41	0.33	0.41	0.41	11.75%	205,752
Mar 5, 2026	0.33	0.37	0.33	0.37	0.37	13.03%	557,548
Mar 4, 2026	0.32	0.34	0.31	0.32	0.32	-3.38%	618,008
Mar 3, 2026	0.30	0.34	0.30	0.33	0.33	2.89%	678,341
Mar 2, 2026	0.31	0.34	0.29	0.32	0.32	3.57%	594,654
Feb 27, 2026	0.32	0.32	0.30	0.31	0.31	-3.48%	608,229
Feb 26, 2026	0.27	0.34	0.27	0.33	0.33	15.62%	1,303,974
Feb 25, 2026	0.38	0.40	0.25	0.28	0.28	-66.13%	9,820,692
Feb 24, 2026	0.79	0.85	0.76	0.83	0.83	-1.19%	14,854
Feb 23, 2026	0.80	0.88	0.76	0.84	0.84	-3.45%	26,981
Feb 20, 2026	0.87	0.91	0.87	0.87	0.87	4.19%	17,104
Feb 19, 2026	0.86	0.87	0.79	0.84	0.84	-1.82%	19,954
Feb 18, 2026	0.89	0.91	0.84	0.85	0.85	-1.68%	15,918
Feb 17, 2026	0.87	1.00	0.79	0.87	0.87	3.59%	14,433
Feb 13, 2026	0.87	0.89	0.75	0.84	0.84	-1.42%	24,090
Feb 12, 2026	0.84	0.87	0.75	0.85	0.85	-3.60%	128,488
Feb 11, 2026	0.82	0.89	0.80	0.88	0.88	3.85%	4,446
Feb 10, 2026	0.85	0.85	0.82	0.85	0.85	0.71%	2,217
Feb 9, 2026	0.84	0.89	0.84	0.84	0.84	-1.18%	13,824
Feb 6, 2026	0.85	0.87	0.80	0.85	0.85	-1.17%	19,375
Feb 5, 2026	0.85	0.87	0.83	0.86	0.86	1.19%	20,101
Feb 4, 2026	0.86	0.88	0.85	0.85	0.85	-1.16%	3,460
Feb 3, 2026	0.95	1.00	0.86	0.86	0.86	-4.64%	7,064
Feb 2, 2026	0.90	0.97	0.86	0.90	0.90	1.10%	7,840
Jan 30, 2026	0.89	0.90	0.88	0.89	0.89	1.20%	5,468
Jan 29, 2026	0.96	0.96	0.88	0.88	0.88	-7.23%	3,227
Jan 28, 2026	0.92	1.00	0.92	0.95	0.95	5.57%	45,250
Jan 27, 2026	0.91	0.95	0.87	0.90	0.90	-4.27%	9,528
Jan 26, 2026	0.89	0.95	0.86	0.94	0.94	4.51%	21,746