Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
0.9969
-0.0031 (-0.31%)
Jan 6, 2026, 12:17 PM EST - Market open
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 20,294 |
| Jan 2, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.85% | 12,695 |
| 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% | 55,291 |
| 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% | 2,713 |
| 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% | 27,131 |
| Dec 17, 2025 | 1.18 | 1.18 | 0.94 | 1.12 | 1.12 | -7.44% | 94,384 |
| 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 |
| Dec 8, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 28,458 |
| Dec 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 20,120 |
| Dec 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.04% | 11,760 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.60% | 15,506 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 8,324 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 6,151 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.99% | 9,220 |
| Nov 26, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.26% | 41,336 |
| Nov 25, 2025 | 1.19 | 1.30 | 1.14 | 1.14 | 1.14 | -3.39% | 63,723 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 42,841 |
| Nov 21, 2025 | 1.31 | 1.42 | 1.25 | 1.27 | 1.27 | -3.05% | 58,306 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.25 | 1.31 | 1.31 | -6.29% | 57,472 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.31 | 1.40 | 1.40 | - | 59,226 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.29 | 1.40 | 1.40 | -2.92% | 44,096 |
| Nov 17, 2025 | 1.36 | 1.45 | 1.30 | 1.44 | 1.44 | 3.60% | 21,183 |
| 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% | 9,104 |
| 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 |