Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.360
+0.020 (1.49%)
Nov 21, 2024, 11:22 AM EST - Market open
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 8.94% | 94,934 |
| Nov 19, 2024 | 1.30 | 1.55 | 1.12 | 1.23 | 1.23 | 6.03% | 727,982 |
| Nov 18, 2024 | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | 0.35% | 60,467 |
| Nov 15, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.86% | 7,134 |
| Nov 14, 2024 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 6.25% | 62,308 |
| Nov 13, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 42,682 |
| Nov 12, 2024 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 28,706 |
| Nov 11, 2024 | 1.30 | 1.30 | 1.16 | 1.22 | 1.22 | -8.27% | 129,847 |
| Nov 8, 2024 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 8.13% | 72,047 |
| Nov 7, 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 12,755 |
| Nov 6, 2024 | 1.19 | 1.30 | 1.19 | 1.19 | 1.19 | 0.85% | 41,831 |
| Nov 5, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 16,880 |
| Nov 4, 2024 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -2.81% | 27,736 |
| Nov 1, 2024 | 1.31 | 1.33 | 1.22 | 1.25 | 1.25 | -5.68% | 126,200 |
| Oct 31, 2024 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 4,706 |
| Oct 30, 2024 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | -5.57% | 14,902 |
| Oct 29, 2024 | 1.37 | 1.44 | 1.35 | 1.42 | 1.42 | 1.87% | 29,163 |
| Oct 28, 2024 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -1.21% | 13,185 |
| Oct 25, 2024 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 8.46% | 13,435 |
| Oct 24, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 18,909 |
| Oct 23, 2024 | 1.37 | 1.40 | 1.25 | 1.29 | 1.29 | -4.44% | 54,890 |
| Oct 22, 2024 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -8.78% | 20,496 |
| Oct 21, 2024 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -3.27% | 2,302 |
| Oct 18, 2024 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 0.66% | 19,352 |
| Oct 17, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 5,144 |
| Oct 16, 2024 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | -3.13% | 9,593 |
| Oct 15, 2024 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 13.48% | 37,160 |
| Oct 14, 2024 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 12,165 |
| Oct 11, 2024 | 1.38 | 1.50 | 1.38 | 1.40 | 1.40 | -7.89% | 52,867 |
| Oct 10, 2024 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.47% | 1,814 |
| Oct 9, 2024 | 1.50 | 1.59 | 1.38 | 1.46 | 1.46 | -1.69% | 19,309 |
| Oct 8, 2024 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 7.25% | 10,453 |
| Oct 7, 2024 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 33,800 |
| Oct 4, 2024 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | - | 9,509 |
| Oct 3, 2024 | 1.53 | 1.54 | 1.41 | 1.44 | 1.44 | -4.00% | 27,707 |
| Oct 2, 2024 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 14,907 |
| Oct 1, 2024 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 6,865 |
| Sep 30, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 15,933 |
| Sep 27, 2024 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 2.98% | 20,079 |
| Sep 26, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.25% | 19,823 |
| Sep 25, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 3,301 |
| Sep 24, 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 1.69% | 5,369 |
| Sep 23, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 4,233 |
| Sep 20, 2024 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 1,365 |
| Sep 19, 2024 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | 2.04% | 8,136 |
| Sep 18, 2024 | 1.47 | 1.56 | 1.45 | 1.47 | 1.47 | -1.34% | 7,504 |
| Sep 17, 2024 | 1.47 | 1.53 | 1.41 | 1.49 | 1.49 | 5.67% | 24,381 |
| Sep 16, 2024 | 1.46 | 1.54 | 1.35 | 1.41 | 1.41 | -0.70% | 31,547 |
| Sep 13, 2024 | 1.47 | 1.51 | 1.40 | 1.42 | 1.42 | -6.27% | 67,390 |
| Sep 12, 2024 | 1.42 | 1.62 | 1.42 | 1.52 | 1.52 | 4.48% | 16,707 |
| Sep 11, 2024 | 1.41 | 1.49 | 1.31 | 1.45 | 1.45 | - | 41,842 |
| Sep 10, 2024 | 1.49 | 1.53 | 1.37 | 1.45 | 1.45 | -5.23% | 20,942 |
| Sep 9, 2024 | 1.60 | 1.67 | 1.46 | 1.53 | 1.53 | -4.97% | 47,373 |
| Sep 6, 2024 | 1.70 | 1.79 | 1.61 | 1.61 | 1.61 | -2.42% | 42,059 |
| Sep 5, 2024 | 1.63 | 1.76 | 1.60 | 1.65 | 1.65 | 0.61% | 18,776 |
| Sep 4, 2024 | 1.70 | 1.78 | 1.63 | 1.64 | 1.64 | -4.09% | 30,915 |
| Sep 3, 2024 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 11,390 |
| Aug 30, 2024 | 1.74 | 1.78 | 1.68 | 1.73 | 1.73 | 1.76% | 18,546 |
| Aug 29, 2024 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 4,505 |
| Aug 28, 2024 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.56% | 11,341 |
| Aug 27, 2024 | 1.79 | 1.87 | 1.76 | 1.80 | 1.80 | -1.64% | 5,535 |
| Aug 26, 2024 | 1.88 | 1.90 | 1.78 | 1.83 | 1.83 | -0.54% | 18,549 |
| Aug 23, 2024 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 5,560 |
| Aug 22, 2024 | 1.82 | 1.93 | 1.77 | 1.85 | 1.85 | -0.54% | 11,142 |
| Aug 21, 2024 | 1.98 | 1.98 | 1.78 | 1.86 | 1.86 | -1.06% | 23,415 |
| Aug 20, 2024 | 1.89 | 1.98 | 1.82 | 1.88 | 1.88 | 1.08% | 17,832 |
| Aug 19, 2024 | 1.71 | 1.95 | 1.65 | 1.86 | 1.86 | 12.73% | 18,245 |
| Aug 16, 2024 | 1.69 | 1.76 | 1.61 | 1.65 | 1.65 | -2.94% | 78,555 |
| Aug 15, 2024 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 8.97% | 17,666 |
| Aug 14, 2024 | 1.80 | 1.80 | 1.55 | 1.56 | 1.56 | -4.88% | 35,179 |
| Aug 13, 2024 | 1.76 | 1.79 | 1.61 | 1.64 | 1.64 | -2.96% | 27,502 |
| Aug 12, 2024 | 1.66 | 1.86 | 1.60 | 1.69 | 1.69 | -1.17% | 74,190 |
| Aug 9, 2024 | 1.70 | 1.74 | 1.62 | 1.71 | 1.71 | 3.01% | 28,989 |
| Aug 8, 2024 | 1.73 | 1.77 | 1.66 | 1.66 | 1.66 | -3.49% | 38,253 |
| Aug 7, 2024 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -4.44% | 3,860 |
| Aug 6, 2024 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 4.05% | 10,865 |
| Aug 5, 2024 | 1.65 | 1.85 | 1.60 | 1.73 | 1.73 | -3.35% | 57,926 |
| Aug 2, 2024 | 1.75 | 1.83 | 1.70 | 1.79 | 1.79 | - | 32,186 |
| Aug 1, 2024 | 1.89 | 1.89 | 1.75 | 1.79 | 1.79 | -5.79% | 59,026 |
| Jul 31, 2024 | 1.96 | 2.00 | 1.87 | 1.90 | 1.90 | -2.56% | 46,867 |
| Jul 30, 2024 | 2.05 | 2.07 | 1.95 | 1.95 | 1.95 | -4.88% | 67,671 |
| Jul 29, 2024 | 1.95 | 2.09 | 1.91 | 2.05 | 2.05 | 10.22% | 107,296 |
| Jul 26, 2024 | 1.93 | 1.98 | 1.80 | 1.86 | 1.86 | 3.33% | 50,420 |
| Jul 25, 2024 | 1.94 | 1.97 | 1.80 | 1.80 | 1.80 | -5.26% | 54,256 |
| Jul 24, 2024 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | -1.55% | 5,112 |
| Jul 23, 2024 | 1.95 | 2.03 | 1.90 | 1.93 | 1.93 | -2.53% | 69,386 |
| Jul 22, 2024 | 1.90 | 2.05 | 1.90 | 1.98 | 1.98 | 3.13% | 54,302 |
| Jul 19, 2024 | 1.99 | 1.99 | 1.87 | 1.92 | 1.92 | -5.42% | 20,311 |
| Jul 18, 2024 | 1.95 | 2.11 | 1.83 | 2.03 | 2.03 | 9.14% | 94,976 |
| Jul 17, 2024 | 1.99 | 2.10 | 1.85 | 1.86 | 1.86 | -7.00% | 148,763 |
| Jul 16, 2024 | 1.81 | 2.03 | 1.75 | 2.00 | 2.00 | 25.00% | 211,629 |
| Jul 15, 2024 | 2.23 | 2.27 | 1.55 | 1.60 | 1.60 | -29.82% | 658,264 |
| Jul 12, 2024 | 2.40 | 2.40 | 2.10 | 2.28 | 2.28 | -6.56% | 92,775 |
| Jul 11, 2024 | 2.50 | 2.50 | 2.35 | 2.44 | 2.44 | 0.41% | 23,528 |
| Jul 10, 2024 | 2.45 | 2.57 | 2.42 | 2.43 | 2.43 | -2.41% | 13,392 |
| Jul 9, 2024 | 2.51 | 2.52 | 2.40 | 2.49 | 2.49 | -0.40% | 7,488 |
| Jul 8, 2024 | 2.55 | 2.55 | 2.44 | 2.50 | 2.50 | 0.81% | 16,336 |
| Jul 5, 2024 | 2.41 | 2.53 | 2.40 | 2.48 | 2.48 | 3.33% | 21,476 |
| Jul 3, 2024 | 2.48 | 2.62 | 2.40 | 2.40 | 2.40 | -4.38% | 47,010 |
| Jul 2, 2024 | 2.68 | 2.70 | 2.51 | 2.51 | 2.51 | -2.33% | 33,603 |