Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.390
+0.042 (3.12%)
Nov 14, 2025, 4:00 PM EST - Market closed
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 3.12% | 6,311 |
| Nov 13, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 1.35% | 25,182 |
| Nov 12, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.15% | 7,054 |
| Nov 11, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 9,031 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | 4.53% | 7,829 |
| Nov 7, 2025 | 1.29 | 1.35 | 1.18 | 1.28 | 1.28 | -4.33% | 40,400 |
| Nov 6, 2025 | 1.36 | 1.38 | 1.26 | 1.34 | 1.34 | -0.74% | 37,330 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.26 | 1.35 | 1.35 | 1.35% | 9,101 |
| Nov 4, 2025 | 1.29 | 1.33 | 1.21 | 1.33 | 1.33 | - | 75,306 |
| Nov 3, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 17,517 |
| Oct 31, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 6,935 |
| Oct 30, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.59% | 4,934 |
| Oct 29, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.28% | 11,227 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | 0.08% | 1,604 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 6,466 |
| Oct 24, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 31,417 |
| Oct 23, 2025 | 1.34 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 27,965 |
| Oct 22, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | - | 23,821 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.52% | 4,406 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | -0.95% | 21,210 |
| Oct 17, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 0.96% | 21,885 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.67% | 27,667 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 48,946 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | - | 21,771 |
| Oct 13, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 20,366 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 13,046 |
| Oct 9, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 0.21% | 27,656 |
| Oct 8, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | -3.58% | 58,718 |
| Oct 7, 2025 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 3.50% | 52,617 |
| Oct 6, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 66,774 |
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 5.47% | 53,752 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 50,962 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 12,971 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 48,875 |
| Sep 29, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 24,364 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 25,057 |
| Sep 25, 2025 | 1.41 | 1.45 | 1.34 | 1.41 | 1.41 | -2.76% | 127,206 |
| Sep 24, 2025 | 1.32 | 1.45 | 1.29 | 1.45 | 1.45 | 9.02% | 193,810 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 42,905 |
| Sep 22, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 151,011 |
| Sep 19, 2025 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 6.84% | 88,540 |
| Sep 18, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 62,559 |
| Sep 17, 2025 | 1.21 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 120,242 |
| Sep 16, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | 0.68% | 130,547 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.82% | 106,718 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -5.64% | 161,970 |
| Sep 11, 2025 | 1.45 | 1.56 | 1.23 | 1.33 | 1.33 | -25.49% | 525,750 |
| Sep 10, 2025 | 1.60 | 1.85 | 1.58 | 1.79 | 1.79 | 14.79% | 374,819 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -1.58% | 26,751 |
| Sep 8, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 21,805 |