Skip to main content
Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
2.150
-0.100 (-4.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zenvia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.262.322.102.152.15-4.44%112,065
Feb 20, 20252.142.301.872.252.251.81%243,943
Feb 19, 20252.192.312.102.212.21-118,993
Feb 18, 20252.352.352.162.212.21-5.96%220,016
Feb 14, 20252.382.422.262.352.35-0.84%35,354
Feb 13, 20252.342.452.302.372.37-1.25%20,167
Feb 12, 20252.362.432.102.402.401.69%79,465
Feb 11, 20252.402.462.362.362.36-1.67%21,551
Feb 10, 20252.462.482.342.402.40-2.44%132,626
Feb 7, 20252.562.562.382.462.46-2.77%159,843
Feb 6, 20252.602.602.372.532.532.02%118,076
Feb 5, 20252.392.512.362.482.483.77%160,629
Feb 4, 20252.432.512.392.392.39-0.42%45,018
Feb 3, 20252.502.622.262.402.40-4.76%86,321
Jan 31, 20252.612.642.412.522.52-2.33%80,735
Jan 30, 20252.642.682.472.582.58-1.90%278,406
Jan 29, 20252.542.742.542.632.6310.50%390,029
Jan 28, 20252.372.442.252.382.380.42%37,421
Jan 27, 20252.352.522.322.372.37-3.27%63,216
Jan 24, 20252.422.582.372.452.452.08%47,562
Jan 23, 20252.422.462.302.402.40-52,281
Jan 22, 20252.502.622.332.402.40-3.23%127,216
Jan 21, 20252.382.672.362.482.486.44%201,025
Jan 17, 20252.552.632.262.332.33-8.63%234,520
Jan 16, 20252.452.692.452.552.55-1.92%98,936
Jan 15, 20252.582.772.482.602.606.12%121,763
Jan 14, 20252.532.712.292.452.45-6.13%170,238
Jan 13, 20252.652.772.562.612.61-1.14%170,390
Jan 10, 20252.502.672.302.642.641.93%184,568
Jan 8, 20253.003.002.522.592.59-10.69%217,633
Jan 7, 20252.973.032.762.902.902.84%246,129
Jan 6, 20252.212.942.212.822.8226.46%587,591
Jan 3, 20252.212.262.082.232.234.69%53,616
Jan 2, 20252.342.342.112.132.13-8.58%103,283
Dec 31, 20242.202.442.202.332.337.87%107,454
Dec 30, 20242.242.302.102.162.161.41%192,182
Dec 27, 20241.922.151.922.132.1310.94%201,366
Dec 26, 20241.901.971.821.921.92-1.54%79,417
Dec 24, 20242.052.061.821.951.95-1.52%45,759
Dec 23, 20241.721.981.621.981.9822.22%176,448
Dec 20, 20241.731.731.551.621.62-5.81%107,869
Dec 19, 20241.701.781.661.721.721.18%52,473
Dec 18, 20241.671.771.661.701.701.19%98,074
Dec 17, 20241.651.761.611.681.68-0.59%133,109
Dec 16, 20241.701.711.651.691.69-0.59%79,403
Dec 13, 20241.631.711.631.701.703.03%15,645
Dec 12, 20241.671.671.621.651.65-1.20%19,794
Dec 11, 20241.791.791.611.671.670.60%38,924
Dec 10, 20241.651.701.531.661.661.41%34,288
Dec 9, 20241.551.681.551.641.645.61%78,371
Dec 6, 20241.561.611.501.551.55-43,369
Dec 5, 20241.531.601.461.551.553.33%60,134
Dec 4, 20241.521.671.501.501.50-62,597
Dec 3, 20241.551.561.461.501.50-3.85%91,787
Dec 2, 20241.641.661.511.561.56-4.88%54,068
Nov 29, 20241.721.721.531.641.64-4.65%55,799
Nov 27, 20241.711.781.651.721.72-59,541
Nov 26, 20241.511.781.511.721.7212.42%156,456
Nov 25, 20241.471.531.421.531.539.29%90,797
Nov 22, 20241.411.501.381.401.402.94%136,995
Nov 21, 20241.361.501.301.361.361.49%156,041
Nov 20, 20241.251.361.251.341.348.94%94,934
Nov 19, 20241.301.551.121.231.236.03%727,982
Nov 18, 20241.171.221.131.161.160.35%60,467
Nov 15, 20241.171.181.141.161.16-2.86%7,134
Nov 14, 20241.151.201.131.191.196.25%62,308
Nov 13, 20241.161.201.121.121.12-5.88%42,682
Nov 12, 20241.201.221.171.191.19-2.46%28,706
Nov 11, 20241.301.301.161.221.22-8.27%129,847
Nov 8, 20241.241.331.241.331.338.13%72,047
Nov 7, 20241.251.251.211.231.233.36%12,755
Nov 6, 20241.191.301.191.191.190.85%41,831
Nov 5, 20241.221.241.151.181.18-2.48%16,880
Nov 4, 20241.231.261.181.211.21-2.81%27,736
Nov 1, 20241.311.331.221.251.25-5.68%126,200
Oct 31, 20241.311.341.301.321.32-1.49%4,706
Oct 30, 20241.341.401.311.341.34-5.57%14,902
Oct 29, 20241.371.441.351.421.421.87%29,163
Oct 28, 20241.451.451.361.391.39-1.21%13,185
Oct 25, 20241.351.441.351.411.418.46%13,435
Oct 24, 20241.271.321.261.301.300.78%18,909
Oct 23, 20241.371.401.251.291.29-4.44%54,890
Oct 22, 20241.461.461.351.351.35-8.78%20,496
Oct 21, 20241.501.511.481.481.48-3.27%2,302
Oct 18, 20241.441.551.441.531.530.66%19,352
Oct 17, 20241.551.551.491.521.52-1.94%5,144
Oct 16, 20241.511.561.511.551.55-3.13%9,593
Oct 15, 20241.401.601.401.601.6013.48%37,160
Oct 14, 20241.401.461.401.411.410.71%12,165
Oct 11, 20241.381.501.381.401.40-7.89%52,867
Oct 10, 20241.451.521.451.521.524.47%1,814
Oct 9, 20241.501.591.381.461.46-1.69%19,309
Oct 8, 20241.431.481.411.481.487.25%10,453
Oct 7, 20241.421.441.351.381.38-4.17%33,800
Oct 4, 20241.491.491.401.441.44-9,509
Oct 3, 20241.531.541.411.441.44-4.00%27,707
Oct 2, 20241.521.521.461.501.50-1.32%14,907
Oct 1, 20241.511.521.481.521.521.33%6,865
Sep 30, 20241.551.551.501.501.50-5.66%15,933
Sep 27, 20241.591.591.521.591.592.98%20,079