Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.640
+0.060 (3.80%)
Aug 13, 2025, 4:00 PM - Market closed
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.59 | 1.70 | 1.59 | 1.64 | - | 3.80% | 5,777 |
| Aug 12, 2025 | 1.69 | 1.75 | 1.58 | 1.58 | 1.58 | -5.95% | 82,609 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.48 | 1.68 | 1.68 | 0.90% | 24,460 |
| Aug 8, 2025 | 1.56 | 1.68 | 1.49 | 1.67 | 1.67 | 7.42% | 56,526 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 22,885 |
| Aug 6, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 101,068 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 5,927 |
| Aug 4, 2025 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 3,649 |
| Aug 1, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -1.02% | 8,422 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.67% | 12,188 |
| Jul 30, 2025 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | - | 12,309 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 42,625 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 27,740 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 15,009 |
| Jul 24, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | -0.65% | 19,562 |
| Jul 23, 2025 | 1.53 | 1.59 | 1.47 | 1.54 | 1.54 | 0.65% | 16,606 |
| Jul 22, 2025 | 1.47 | 1.59 | 1.46 | 1.53 | 1.53 | 5.52% | 70,493 |
| Jul 21, 2025 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 27,784 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 12,889 |
| Jul 17, 2025 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | 4.93% | 16,652 |
| Jul 16, 2025 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 37,710 |
| Jul 15, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 8,165 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.38 | 1.46 | 1.46 | - | 60,816 |
| Jul 11, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | 11,886 |
| Jul 10, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 0.34% | 14,674 |
| Jul 9, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 0.34% | 14,856 |
| Jul 8, 2025 | 1.48 | 1.49 | 1.42 | 1.46 | 1.46 | -0.68% | 17,573 |
| Jul 7, 2025 | 1.49 | 1.53 | 1.42 | 1.47 | 1.47 | -1.34% | 46,402 |
| Jul 3, 2025 | 1.53 | 1.57 | 1.40 | 1.49 | 1.49 | -1.32% | 122,480 |
| 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 |