Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.500
+0.080 (5.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.50 | 1.52 | 1.40 | 1.52 | 1.52 | 7.04% | 9,484 |
| Apr 24, 2025 | 1.30 | 1.43 | 1.29 | 1.42 | 1.42 | 9.23% | 51,091 |
| Apr 23, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.96% | 59,662 |
| Apr 22, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 0.39% | 42,196 |
| Apr 21, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 6,694 |
| Apr 17, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 32,096 |
| Apr 16, 2025 | 1.31 | 1.34 | 1.20 | 1.30 | 1.30 | -0.76% | 82,610 |
| Apr 15, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 27,635 |
| Apr 14, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 45,708 |
| Apr 11, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 25,117 |
| Apr 10, 2025 | 1.43 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 27,361 |
| Apr 9, 2025 | 1.25 | 1.51 | 1.25 | 1.45 | 1.45 | 14.17% | 40,897 |
| Apr 8, 2025 | 1.40 | 1.44 | 1.25 | 1.27 | 1.27 | -7.30% | 91,284 |
| Apr 7, 2025 | 1.43 | 1.52 | 1.37 | 1.37 | 1.37 | -8.67% | 38,263 |
| Apr 4, 2025 | 1.62 | 1.67 | 1.49 | 1.50 | 1.50 | -12.28% | 57,149 |
| Apr 3, 2025 | 1.77 | 1.89 | 1.62 | 1.71 | 1.71 | -7.57% | 171,889 |
| Apr 2, 2025 | 2.00 | 2.02 | 1.75 | 1.85 | 1.85 | -5.61% | 26,873 |
| Apr 1, 2025 | 2.11 | 2.16 | 1.91 | 1.96 | 1.96 | -7.11% | 51,773 |
| Mar 31, 2025 | 1.73 | 2.21 | 1.65 | 2.11 | 2.11 | 19.21% | 172,106 |
| Mar 28, 2025 | 1.81 | 2.10 | 1.67 | 1.77 | 1.77 | -2.21% | 140,871 |
| Mar 27, 2025 | 1.67 | 1.84 | 1.67 | 1.81 | 1.81 | 6.47% | 41,382 |
| Mar 26, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 34,118 |
| Mar 25, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | 1.27% | 17,544 |
| Mar 24, 2025 | 1.42 | 1.61 | 1.41 | 1.58 | 1.58 | 5.33% | 67,095 |
| Mar 21, 2025 | 1.48 | 1.51 | 1.42 | 1.50 | 1.50 | -0.99% | 16,316 |
| Mar 20, 2025 | 1.54 | 1.55 | 1.45 | 1.52 | 1.52 | -0.98% | 39,586 |
| Mar 19, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | 1.32% | 16,147 |
| Mar 18, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 6,073 |
| Mar 17, 2025 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 29,568 |
| Mar 14, 2025 | 1.62 | 1.65 | 1.50 | 1.56 | 1.56 | -4.29% | 300,144 |
| Mar 13, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 20,050 |
| Mar 12, 2025 | 1.56 | 1.71 | 1.56 | 1.66 | 1.66 | 6.41% | 27,774 |
| Mar 11, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 16,423 |
| Mar 10, 2025 | 1.69 | 1.73 | 1.54 | 1.55 | 1.55 | -10.92% | 27,749 |
| Mar 7, 2025 | 1.76 | 1.85 | 1.66 | 1.74 | 1.74 | -3.33% | 83,915 |
| Mar 6, 2025 | 1.85 | 1.93 | 1.65 | 1.80 | 1.80 | -2.96% | 80,955 |
| Mar 5, 2025 | 1.51 | 1.86 | 1.51 | 1.86 | 1.86 | 19.68% | 166,207 |
| Mar 4, 2025 | 1.69 | 1.69 | 1.02 | 1.55 | 1.55 | -8.28% | 868,957 |
| Mar 3, 2025 | 1.80 | 1.95 | 1.53 | 1.69 | 1.69 | -9.63% | 160,628 |
| Feb 28, 2025 | 1.88 | 2.00 | 1.78 | 1.87 | 1.87 | -3.61% | 60,890 |
| Feb 27, 2025 | 1.97 | 2.05 | 1.88 | 1.94 | 1.94 | -4.90% | 53,815 |
| Feb 26, 2025 | 2.01 | 2.20 | 2.01 | 2.04 | 2.04 | -0.97% | 76,063 |
| Feb 25, 2025 | 2.12 | 2.24 | 1.98 | 2.06 | 2.06 | -3.74% | 80,162 |
| Feb 24, 2025 | 2.13 | 2.23 | 1.98 | 2.14 | 2.14 | -0.47% | 140,158 |
| Feb 21, 2025 | 2.26 | 2.32 | 2.10 | 2.15 | 2.15 | -4.44% | 112,065 |
| Feb 20, 2025 | 2.14 | 2.30 | 1.87 | 2.25 | 2.25 | 1.81% | 243,943 |
| Feb 19, 2025 | 2.19 | 2.31 | 2.10 | 2.21 | 2.21 | - | 118,993 |
| Feb 18, 2025 | 2.35 | 2.35 | 2.16 | 2.21 | 2.21 | -5.96% | 220,016 |
| Feb 14, 2025 | 2.38 | 2.42 | 2.26 | 2.35 | 2.35 | -0.84% | 35,354 |
| Feb 13, 2025 | 2.34 | 2.45 | 2.30 | 2.37 | 2.37 | -1.25% | 20,167 |