Zenvia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.60	0.61	0.58	0.60	0.60	-0.70%	114,583
Mar 12, 2026	0.63	0.64	0.57	0.60	0.60	-3.64%	121,561
Mar 11, 2026	0.63	0.65	0.59	0.63	0.63	-1.43%	203,610
Mar 10, 2026	0.44	0.66	0.39	0.64	0.64	41.33%	1,037,093
Mar 9, 2026	0.40	0.45	0.39	0.45	0.45	10.29%	205,544
Mar 6, 2026	0.34	0.41	0.33	0.41	0.41	11.75%	200,817
Mar 5, 2026	0.33	0.37	0.33	0.37	0.37	13.03%	549,990
Mar 4, 2026	0.32	0.34	0.31	0.32	0.32	-3.38%	616,630
Mar 3, 2026	0.30	0.34	0.30	0.33	0.33	2.89%	674,186
Mar 2, 2026	0.31	0.34	0.29	0.32	0.32	3.57%	586,477
Feb 27, 2026	0.32	0.32	0.30	0.31	0.31	-3.48%	607,767
Feb 26, 2026	0.27	0.34	0.27	0.33	0.33	15.62%	1,279,490
Feb 25, 2026	0.38	0.40	0.25	0.28	0.28	-66.13%	8,932,414
Feb 24, 2026	0.79	0.85	0.76	0.83	0.83	-1.19%	14,854
Feb 23, 2026	0.80	0.88	0.76	0.84	0.84	-3.45%	26,978
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