Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.620
-0.100 (-5.81%)
Dec 20, 2024, 4:00 PM EST - Market closed
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.73 | 1.73 | 1.55 | 1.62 | 1.62 | -5.81% | 107,608 |
| Dec 19, 2024 | 1.70 | 1.78 | 1.66 | 1.72 | 1.72 | 1.18% | 52,589 |
| Dec 18, 2024 | 1.67 | 1.77 | 1.66 | 1.70 | 1.70 | 1.19% | 98,100 |
| Dec 17, 2024 | 1.65 | 1.76 | 1.61 | 1.68 | 1.68 | -0.59% | 133,109 |
| Dec 16, 2024 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 79,403 |
| Dec 13, 2024 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 3.03% | 15,645 |
| Dec 12, 2024 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 19,800 |
| Dec 11, 2024 | 1.79 | 1.79 | 1.61 | 1.67 | 1.67 | 0.60% | 38,990 |
| Dec 10, 2024 | 1.65 | 1.70 | 1.53 | 1.66 | 1.66 | 1.22% | 34,300 |
| Dec 9, 2024 | 1.55 | 1.68 | 1.55 | 1.64 | 1.64 | 5.81% | 78,400 |
| Dec 6, 2024 | 1.56 | 1.61 | 1.50 | 1.55 | 1.55 | - | 43,400 |
| Dec 5, 2024 | 1.53 | 1.60 | 1.46 | 1.55 | 1.55 | 3.33% | 60,134 |
| Dec 4, 2024 | 1.52 | 1.67 | 1.50 | 1.50 | 1.50 | - | 62,600 |
| Dec 3, 2024 | 1.55 | 1.56 | 1.46 | 1.50 | 1.50 | -3.85% | 91,800 |
| Dec 2, 2024 | 1.64 | 1.66 | 1.51 | 1.56 | 1.56 | -4.88% | 54,100 |
| Nov 29, 2024 | 1.72 | 1.72 | 1.53 | 1.64 | 1.64 | -4.65% | 55,800 |
| Nov 27, 2024 | 1.71 | 1.78 | 1.65 | 1.72 | 1.72 | - | 59,541 |
| Nov 26, 2024 | 1.51 | 1.78 | 1.51 | 1.72 | 1.72 | 12.42% | 156,500 |
| Nov 25, 2024 | 1.47 | 1.53 | 1.42 | 1.53 | 1.53 | 9.29% | 90,800 |
| Nov 22, 2024 | 1.41 | 1.50 | 1.38 | 1.40 | 1.40 | 2.94% | 137,000 |
| Nov 21, 2024 | 1.36 | 1.50 | 1.30 | 1.36 | 1.36 | 1.49% | 156,041 |
| Nov 20, 2024 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 8.94% | 94,934 |
| Nov 19, 2024 | 1.30 | 1.55 | 1.12 | 1.23 | 1.23 | 6.03% | 728,000 |
| Nov 18, 2024 | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | - | 60,467 |
| Nov 15, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 7,134 |
| Nov 14, 2024 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 6.25% | 62,308 |
| Nov 13, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 42,700 |
| Nov 12, 2024 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 28,706 |
| Nov 11, 2024 | 1.30 | 1.30 | 1.16 | 1.22 | 1.22 | -8.27% | 129,847 |
| Nov 8, 2024 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 8.13% | 72,047 |
| Nov 7, 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 12,800 |
| Nov 6, 2024 | 1.19 | 1.30 | 1.19 | 1.19 | 1.19 | 0.85% | 41,831 |
| Nov 5, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 16,922 |
| Nov 4, 2024 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 27,736 |
| Nov 1, 2024 | 1.31 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 126,200 |
| Oct 31, 2024 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 4,706 |
| Oct 30, 2024 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | -5.63% | 14,902 |
| Oct 29, 2024 | 1.37 | 1.44 | 1.35 | 1.42 | 1.42 | 2.16% | 29,200 |
| Oct 28, 2024 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -1.42% | 13,200 |
| Oct 25, 2024 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 8.46% | 13,435 |
| Oct 24, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 18,909 |
| Oct 23, 2024 | 1.37 | 1.40 | 1.25 | 1.29 | 1.29 | -4.44% | 54,900 |
| Oct 22, 2024 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -8.78% | 20,500 |
| Oct 21, 2024 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -3.27% | 2,302 |
| Oct 18, 2024 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 0.66% | 19,400 |
| Oct 17, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 5,144 |
| Oct 16, 2024 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | -3.13% | 9,600 |
| Oct 15, 2024 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 13.48% | 37,160 |
| Oct 14, 2024 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 12,200 |
| Oct 11, 2024 | 1.38 | 1.50 | 1.38 | 1.40 | 1.40 | -7.89% | 52,900 |
| Oct 10, 2024 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | 1,814 |
| Oct 9, 2024 | 1.50 | 1.59 | 1.38 | 1.46 | 1.46 | -1.35% | 19,309 |
| Oct 8, 2024 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 7.25% | 10,500 |
| Oct 7, 2024 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 33,800 |
| Oct 4, 2024 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | - | 9,509 |
| Oct 3, 2024 | 1.53 | 1.54 | 1.41 | 1.44 | 1.44 | -4.00% | 27,707 |
| Oct 2, 2024 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 14,907 |
| Oct 1, 2024 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 6,900 |
| Sep 30, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 15,933 |
| Sep 27, 2024 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 20,100 |
| Sep 26, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 19,823 |
| Sep 25, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 3,301 |
| Sep 24, 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 2.03% | 5,400 |
| Sep 23, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 4,233 |
| Sep 20, 2024 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 1,400 |
| Sep 19, 2024 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | 2.04% | 8,136 |
| Sep 18, 2024 | 1.47 | 1.56 | 1.45 | 1.47 | 1.47 | -1.34% | 7,504 |
| Sep 17, 2024 | 1.47 | 1.53 | 1.41 | 1.49 | 1.49 | 5.67% | 24,400 |
| Sep 16, 2024 | 1.46 | 1.54 | 1.35 | 1.41 | 1.41 | -0.70% | 31,547 |
| Sep 13, 2024 | 1.47 | 1.51 | 1.40 | 1.42 | 1.42 | -6.58% | 67,400 |
| Sep 12, 2024 | 1.42 | 1.62 | 1.42 | 1.52 | 1.52 | 4.83% | 16,707 |
| Sep 11, 2024 | 1.41 | 1.49 | 1.31 | 1.45 | 1.45 | - | 41,842 |
| Sep 10, 2024 | 1.49 | 1.53 | 1.37 | 1.45 | 1.45 | -5.23% | 20,942 |
| Sep 9, 2024 | 1.60 | 1.67 | 1.46 | 1.53 | 1.53 | -4.97% | 47,400 |
| Sep 6, 2024 | 1.70 | 1.79 | 1.61 | 1.61 | 1.61 | -2.42% | 42,100 |
| Sep 5, 2024 | 1.63 | 1.76 | 1.60 | 1.65 | 1.65 | 0.61% | 18,800 |
| Sep 4, 2024 | 1.70 | 1.78 | 1.63 | 1.64 | 1.64 | -4.09% | 30,931 |
| Sep 3, 2024 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 11,400 |
| Aug 30, 2024 | 1.74 | 1.78 | 1.68 | 1.73 | 1.73 | 1.76% | 18,657 |
| Aug 29, 2024 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 4,505 |
| Aug 28, 2024 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.56% | 11,341 |
| Aug 27, 2024 | 1.79 | 1.87 | 1.76 | 1.80 | 1.80 | -1.64% | 5,535 |
| Aug 26, 2024 | 1.88 | 1.90 | 1.78 | 1.83 | 1.83 | -0.54% | 18,549 |
| Aug 23, 2024 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 5,600 |
| Aug 22, 2024 | 1.82 | 1.93 | 1.77 | 1.85 | 1.85 | -0.54% | 11,142 |
| Aug 21, 2024 | 1.98 | 1.98 | 1.78 | 1.86 | 1.86 | -1.06% | 23,415 |
| Aug 20, 2024 | 1.89 | 1.98 | 1.82 | 1.88 | 1.88 | 1.08% | 17,832 |
| Aug 19, 2024 | 1.71 | 1.95 | 1.65 | 1.86 | 1.86 | 12.73% | 18,245 |
| Aug 16, 2024 | 1.69 | 1.76 | 1.61 | 1.65 | 1.65 | -2.94% | 78,600 |
| Aug 15, 2024 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 8.97% | 17,700 |
| Aug 14, 2024 | 1.80 | 1.80 | 1.55 | 1.56 | 1.56 | -4.88% | 35,200 |
| Aug 13, 2024 | 1.76 | 1.79 | 1.61 | 1.64 | 1.64 | -2.96% | 27,502 |
| Aug 12, 2024 | 1.66 | 1.86 | 1.60 | 1.69 | 1.69 | -1.17% | 74,200 |
| Aug 9, 2024 | 1.70 | 1.74 | 1.62 | 1.71 | 1.71 | 3.01% | 29,000 |
| Aug 8, 2024 | 1.73 | 1.77 | 1.66 | 1.66 | 1.66 | -3.49% | 38,300 |
| Aug 7, 2024 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -4.44% | 3,900 |
| Aug 6, 2024 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 4.05% | 10,900 |
| Aug 5, 2024 | 1.65 | 1.85 | 1.60 | 1.73 | 1.73 | -3.35% | 57,926 |
| Aug 2, 2024 | 1.75 | 1.83 | 1.70 | 1.79 | 1.79 | - | 32,200 |
| Aug 1, 2024 | 1.89 | 1.89 | 1.75 | 1.79 | 1.79 | -5.79% | 59,026 |