Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.490
-0.020 (-1.32%)
At close: Jul 3, 2025, 1:00 PM
1.478
-0.012 (-0.79%)
After-hours: Jul 3, 2025, 3:42 PM EDT
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.53 | 1.57 | 1.40 | 1.49 | 1.49 | -1.32% | 122,470 |
| Jul 2, 2025 | 1.52 | 1.55 | 1.44 | 1.51 | 1.51 | 1.34% | 150,436 |
| Jul 1, 2025 | 1.51 | 1.59 | 1.46 | 1.49 | 1.49 | -0.67% | 37,470 |
| Jun 30, 2025 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | - | 84,598 |
| Jun 27, 2025 | 1.52 | 1.59 | 1.47 | 1.50 | 1.50 | -1.32% | 24,093 |
| Jun 26, 2025 | 1.52 | 1.53 | 1.43 | 1.52 | 1.52 | -1.94% | 10,809 |
| Jun 25, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 11,272 |
| Jun 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -3.07% | 29,436 |
| Jun 23, 2025 | 1.60 | 1.75 | 1.53 | 1.63 | 1.63 | -1.21% | 52,457 |
| Jun 20, 2025 | 1.80 | 1.90 | 1.46 | 1.65 | 1.65 | -9.84% | 293,952 |
| Jun 18, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 12.96% | 531,887 |
| Jun 17, 2025 | 1.54 | 1.62 | 1.47 | 1.62 | 1.62 | 5.19% | 34,808 |
| Jun 16, 2025 | 1.48 | 1.55 | 1.32 | 1.54 | 1.54 | 6.21% | 32,795 |
| Jun 13, 2025 | 1.41 | 1.54 | 1.38 | 1.45 | 1.45 | -2.23% | 16,347 |
| Jun 12, 2025 | 1.50 | 1.52 | 1.38 | 1.48 | 1.48 | -1.79% | 6,136 |
| Jun 11, 2025 | 1.55 | 1.57 | 1.45 | 1.51 | 1.51 | -2.58% | 37,906 |
| Jun 10, 2025 | 1.39 | 1.55 | 1.34 | 1.55 | 1.55 | 10.71% | 78,539 |
| Jun 9, 2025 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 4.87% | 60,743 |
| Jun 6, 2025 | 1.24 | 1.40 | 1.22 | 1.34 | 1.34 | 6.80% | 80,642 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 47,590 |
| Jun 4, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 10,176 |
| Jun 3, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 7,541 |
| Jun 2, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -1.52% | 53,213 |
| May 30, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 1.54% | 29,267 |
| May 29, 2025 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 14,617 |
| May 28, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 24,984 |
| May 27, 2025 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 41,116 |
| May 23, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 22,337 |
| May 22, 2025 | 1.31 | 1.33 | 1.20 | 1.25 | 1.25 | -4.58% | 76,366 |
| May 21, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | - | 40,878 |
| May 20, 2025 | 1.33 | 1.40 | 1.28 | 1.31 | 1.31 | -2.17% | 107,561 |
| May 19, 2025 | 1.37 | 1.39 | 1.25 | 1.34 | 1.34 | -0.81% | 152,599 |
| May 16, 2025 | 1.71 | 1.71 | 1.15 | 1.35 | 1.35 | -27.03% | 1,101,526 |
| May 15, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 19,838 |
| May 14, 2025 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 1.69% | 31,446 |
| May 13, 2025 | 1.74 | 1.88 | 1.71 | 1.77 | 1.77 | 3.51% | 21,753 |
| May 12, 2025 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | 2.70% | 30,744 |
| May 9, 2025 | 1.66 | 1.81 | 1.61 | 1.67 | 1.67 | -0.30% | 26,969 |
| May 8, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 19,713 |
| May 7, 2025 | 1.62 | 1.70 | 1.59 | 1.64 | 1.64 | 1.23% | 60,837 |
| May 6, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 5,904 |
| May 5, 2025 | 1.64 | 1.75 | 1.60 | 1.70 | 1.70 | -0.29% | 11,414 |
| May 2, 2025 | 1.63 | 1.71 | 1.55 | 1.71 | 1.71 | 10.71% | 8,409 |
| May 1, 2025 | 1.46 | 1.67 | 1.46 | 1.54 | 1.54 | -1.91% | 23,174 |
| Apr 30, 2025 | 1.52 | 1.58 | 1.43 | 1.57 | 1.57 | 1.29% | 24,228 |
| Apr 29, 2025 | 1.45 | 1.58 | 1.44 | 1.55 | 1.55 | 5.44% | 31,402 |
| Apr 28, 2025 | 1.51 | 1.54 | 1.40 | 1.47 | 1.47 | -3.29% | 42,784 |
| 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 |