Zenvia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.87	0.91	0.87	0.87	0.87	4.19%	17,071
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%	15,917
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
Jan 23, 2026	0.91	0.91	0.89	0.90	0.90	1.01%	7,197
Jan 22, 2026	0.90	0.92	0.89	0.89	0.89	-0.50%	15,375
Jan 21, 2026	0.86	0.92	0.86	0.90	0.90	1.59%	203,191
Jan 20, 2026	0.89	0.90	0.88	0.88	0.88	-0.45%	9,423
Jan 16, 2026	0.90	0.90	0.87	0.89	0.89	-0.57%	18,897
Jan 15, 2026	0.90	0.90	0.88	0.89	0.89	0.58%	18,389
Jan 14, 2026	0.90	0.90	0.88	0.89	0.89	0.56%	21,260
Jan 13, 2026	0.90	0.91	0.88	0.88	0.88	-2.21%	7,742
Jan 12, 2026	0.96	1.00	0.89	0.90	0.90	-3.23%	74,448
Jan 9, 2026	0.97	1.00	0.88	0.93	0.93	-2.11%	38,842
Jan 8, 2026	0.97	0.98	0.93	0.95	0.95	-4.05%	10,141
Jan 7, 2026	0.99	1.00	0.98	0.99	0.99	-0.99%	17,948
Jan 6, 2026	1.00	1.00	0.99	1.00	1.00	-	29,869
Jan 5, 2026	1.05	1.05	0.98	1.00	1.00	-0.99%	20,311
Jan 2, 2026	1.00	1.03	0.97	1.01	1.01	4.85%	12,734
Dec 31, 2025	0.96	0.98	0.92	0.96	0.96	1.03%	38,046
Dec 30, 2025	0.95	1.00	0.90	0.95	0.95	0.18%	54,450
Dec 29, 2025	1.06	1.06	0.95	0.95	0.95	-10.21%	55,292
Dec 26, 2025	1.09	1.09	1.05	1.06	1.06	-6.19%	20,108
Dec 24, 2025	1.09	1.13	1.08	1.13	1.13	2.73%	2,910
Dec 23, 2025	1.08	1.11	1.05	1.10	1.10	-1.79%	7,535
Dec 22, 2025	1.06	1.15	1.05	1.12	1.12	4.67%	13,072
Dec 19, 2025	1.09	1.12	1.05	1.07	1.07	-	23,807
Dec 18, 2025	1.12	1.13	1.04	1.07	1.07	-4.46%	27,578
Dec 17, 2025	1.18	1.18	0.94	1.12	1.12	-7.44%	94,385
Dec 16, 2025	1.21	1.27	1.19	1.21	1.21	-4.72%	46,950
Dec 15, 2025	1.25	1.27	1.21	1.27	1.27	0.79%	26,372
Dec 12, 2025	1.17	1.27	1.16	1.26	1.26	3.28%	42,619
Dec 11, 2025	1.20	1.24	1.19	1.22	1.22	-1.61%	20,439
Dec 10, 2025	1.20	1.24	1.20	1.24	1.24	0.81%	3,836
Dec 9, 2025	1.25	1.25	1.20	1.23	1.23	0.82%	4,747