Zenvia Inc. (ZENVF)
OTCMKTS · Delayed Price · Currency is USD
0.0050
0.00 (0.00%)
Jul 28, 2026, 4:00 PM EST
Zenvia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 505 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 241 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -86.67% | 28,097 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -50.00% | 32,080 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -33.33% | 102,902 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 2,478 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 951 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 253 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.43% | 5,000 |
| Jul 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 25.00% | 325 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.20% | 11,000 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.97% | 420 |
| Jun 25, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.00% | 3,115 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 10,800 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.33% | 6,932 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 5,128 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -2.45% | 9,898 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -0.39% | 4,000 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 25.78% | 1,688 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 1,670 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.10% | 100 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 77,675 |
| Jun 8, 2026 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 47.06% | 17,330 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 5,242 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.03% | 592 |
| Jun 2, 2026 | 0.08 | 0.12 | 0.07 | 0.10 | 0.10 | 23.52% | 42,430 |
| Jun 1, 2026 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -19.00% | 12,650 |
| May 29, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 25.00% | 2,936 |
| May 28, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | - | 6,522 |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 4,453 |
| 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 |