Zenvia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.10	0.10	0.09	0.10	0.10	-28.14%	26,603
May 21, 2026	0.09	0.13	0.09	0.13	0.13	33.60%	5,877
May 20, 2026	0.11	0.11	0.10	0.10	0.10	-14.46%	17,215
May 19, 2026	0.12	0.12	0.12	0.12	0.12	-6.55%	3,209
May 15, 2026	0.15	0.15	0.12	0.13	0.13	-0.58%	3,192
May 14, 2026	0.12	0.13	0.12	0.13	0.13	7.64%	1,221
May 13, 2026	0.12	0.17	0.12	0.12	0.12	-29.58%	3,624
May 12, 2026	0.12	0.17	0.12	0.17	0.17	27.69%	2,918
May 11, 2026	0.13	0.17	0.13	0.13	0.13	-8.39%	8,122
May 7, 2026	0.14	0.14	0.14	0.14	0.14	-5.40%	1,009
May 6, 2026	0.15	0.15	0.15	0.15	0.15	-9.88%	5,000
May 4, 2026	0.21	0.21	0.13	0.17	0.17	10.30%	13,942
Apr 30, 2026	0.17	0.18	0.15	0.15	0.15	-13.77%	3,704
Apr 29, 2026	0.29	0.29	0.18	0.18	0.18	-7.36%	496
Apr 27, 2026	0.20	0.27	0.19	0.19	0.19	-30.04%	8,961
Apr 23, 2026	0.27	0.27	0.21	0.27	0.27	8.00%	2,599
Apr 22, 2026	0.25	0.27	0.25	0.25	0.25	-0.75%	4,556
Apr 21, 2026	0.25	0.27	0.25	0.25	0.25	-	1,897
Apr 20, 2026	0.28	0.28	0.25	0.25	0.25	-17.14%	4,750
Apr 17, 2026	0.28	0.44	0.28	0.30	0.30	6.89%	624
Apr 16, 2026	0.37	0.37	0.28	0.28	0.28	-28.90%	12,598
Apr 15, 2026	0.36	0.42	0.36	0.40	0.40	-0.15%	2,479
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-10.04%	412
Apr 13, 2026	0.45	0.45	0.45	0.45	0.45	-	2,500
Apr 10, 2026	0.55	0.55	0.45	0.45	0.45	-19.04%	844
Apr 9, 2026	0.60	0.60	0.55	0.55	0.55	-	352
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	13.87%	14,551
Mar 23, 2026	0.61	0.63	0.59	0.60	0.60	1.21%	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