Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.770
-0.040 (-2.21%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.36 | 2.43 | 2.10 | 2.40 | 2.40 | 1.69% | 79,465 |
| Feb 11, 2025 | 2.40 | 2.46 | 2.36 | 2.36 | 2.36 | -1.67% | 21,551 |
| Feb 10, 2025 | 2.46 | 2.48 | 2.34 | 2.40 | 2.40 | -2.44% | 132,626 |
| Feb 7, 2025 | 2.56 | 2.56 | 2.38 | 2.46 | 2.46 | -2.77% | 159,843 |
| Feb 6, 2025 | 2.60 | 2.60 | 2.37 | 2.53 | 2.53 | 2.02% | 118,076 |
| Feb 5, 2025 | 2.39 | 2.51 | 2.36 | 2.48 | 2.48 | 3.77% | 160,629 |
| Feb 4, 2025 | 2.43 | 2.51 | 2.39 | 2.39 | 2.39 | -0.42% | 45,018 |
| Feb 3, 2025 | 2.50 | 2.62 | 2.26 | 2.40 | 2.40 | -4.76% | 86,321 |
| Jan 31, 2025 | 2.61 | 2.64 | 2.41 | 2.52 | 2.52 | -2.33% | 80,735 |
| Jan 30, 2025 | 2.64 | 2.68 | 2.47 | 2.58 | 2.58 | -1.90% | 278,406 |
| Jan 29, 2025 | 2.54 | 2.74 | 2.54 | 2.63 | 2.63 | 10.50% | 390,029 |
| Jan 28, 2025 | 2.37 | 2.44 | 2.25 | 2.38 | 2.38 | 0.42% | 37,421 |
| Jan 27, 2025 | 2.35 | 2.52 | 2.32 | 2.37 | 2.37 | -3.27% | 63,216 |
| Jan 24, 2025 | 2.42 | 2.58 | 2.37 | 2.45 | 2.45 | 2.08% | 47,562 |
| Jan 23, 2025 | 2.42 | 2.46 | 2.30 | 2.40 | 2.40 | - | 52,281 |
| Jan 22, 2025 | 2.50 | 2.62 | 2.33 | 2.40 | 2.40 | -3.23% | 127,216 |
| Jan 21, 2025 | 2.38 | 2.67 | 2.36 | 2.48 | 2.48 | 6.44% | 201,025 |
| Jan 17, 2025 | 2.55 | 2.63 | 2.26 | 2.33 | 2.33 | -8.63% | 234,520 |
| Jan 16, 2025 | 2.45 | 2.69 | 2.45 | 2.55 | 2.55 | -1.92% | 98,936 |