Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.381
-0.049 (-3.43%)
Oct 10, 2025, 1:16 PM EDT - Market open
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.43 | 1.43 | 1.41 | 1.40 | - | -2.10% | 2,723 |
| Oct 9, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 0.21% | 27,656 |
| Oct 8, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | -3.58% | 58,718 |
| Oct 7, 2025 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 3.50% | 52,617 |
| Oct 6, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 66,774 |
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 5.47% | 53,752 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 50,962 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 12,971 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 48,875 |
| Sep 29, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 24,364 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 25,057 |
| Sep 25, 2025 | 1.41 | 1.45 | 1.34 | 1.41 | 1.41 | -2.76% | 127,206 |
| Sep 24, 2025 | 1.32 | 1.45 | 1.29 | 1.45 | 1.45 | 9.02% | 193,810 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 42,905 |
| Sep 22, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 151,011 |
| Sep 19, 2025 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 6.84% | 88,540 |
| Sep 18, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 62,559 |
| Sep 17, 2025 | 1.21 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 120,242 |
| Sep 16, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | 0.68% | 130,547 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.82% | 106,718 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -5.64% | 161,970 |
| Sep 11, 2025 | 1.45 | 1.56 | 1.23 | 1.33 | 1.33 | -25.49% | 525,750 |
| Sep 10, 2025 | 1.60 | 1.85 | 1.58 | 1.79 | 1.79 | 14.79% | 374,819 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -1.58% | 26,751 |
| Sep 8, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 21,805 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 22,302 |
| Sep 4, 2025 | 1.57 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 35,824 |
| Sep 3, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | - | 6,016 |
| Sep 2, 2025 | 1.55 | 1.63 | 1.53 | 1.60 | 1.60 | 0.95% | 16,731 |
| Aug 29, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.26% | 123,519 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.50 | 1.55 | 1.55 | -2.88% | 12,950 |
| Aug 27, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 2.97% | 60,669 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 12,152 |
| Aug 25, 2025 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -0.65% | 5,734 |
| Aug 22, 2025 | 1.51 | 1.60 | 1.50 | 1.54 | 1.54 | -0.65% | 53,188 |
| Aug 21, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 1.31% | 19,535 |
| Aug 20, 2025 | 1.48 | 1.53 | 1.43 | 1.53 | 1.53 | 2.27% | 23,871 |
| Aug 19, 2025 | 1.59 | 1.64 | 1.43 | 1.50 | 1.50 | -6.79% | 92,273 |
| Aug 18, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -2.01% | 27,613 |
| Aug 15, 2025 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 0.49% | 15,591 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 5,938 |
| Aug 13, 2025 | 1.59 | 1.70 | 1.59 | 1.64 | 1.64 | 3.80% | 19,272 |
| 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 |