Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
0.8920
+0.0106 (1.20%)
At close: Jan 30, 2026, 4:00 PM EST
0.8900
-0.0020 (-0.22%)
After-hours: Jan 30, 2026, 5:56 PM EST
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.20% | 5,453 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.23% | 3,227 |
| Jan 28, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 5.57% | 45,150 |
| Jan 27, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -4.27% | 9,528 |
| Jan 26, 2026 | 0.89 | 0.95 | 0.86 | 0.94 | 0.94 | 4.51% | 21,486 |
| Jan 23, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 1.01% | 7,095 |
| Jan 22, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.50% | 15,375 |
| Jan 21, 2026 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 1.59% | 202,916 |
| Jan 20, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.45% | 9,421 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -0.57% | 18,897 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.58% | 18,389 |
| Jan 14, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.56% | 21,249 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.21% | 7,742 |
| Jan 12, 2026 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | -3.23% | 74,448 |
| Jan 9, 2026 | 0.97 | 1.00 | 0.88 | 0.93 | 0.93 | -2.11% | 38,842 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -4.05% | 10,141 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.99% | 17,948 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 29,857 |
| Jan 5, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 20,294 |
| Jan 2, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.85% | 12,695 |
| Dec 31, 2025 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | 1.03% | 38,046 |
| Dec 30, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.18% | 54,450 |
| Dec 29, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -10.21% | 55,291 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -6.19% | 20,108 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 2,713 |
| Dec 23, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -1.79% | 7,535 |
| Dec 22, 2025 | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | 4.67% | 13,072 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | - | 23,807 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 27,131 |
| Dec 17, 2025 | 1.18 | 1.18 | 0.94 | 1.12 | 1.12 | -7.44% | 94,384 |
| Dec 16, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | -4.72% | 46,950 |
| Dec 15, 2025 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 26,372 |
| Dec 12, 2025 | 1.17 | 1.27 | 1.16 | 1.26 | 1.26 | 3.28% | 42,619 |
| Dec 11, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 20,439 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 3,836 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 4,747 |
| Dec 8, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 28,458 |
| Dec 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 20,120 |
| Dec 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.04% | 11,760 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.60% | 15,506 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 8,324 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 6,151 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.99% | 9,220 |
| Nov 26, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.26% | 41,336 |
| Nov 25, 2025 | 1.19 | 1.30 | 1.14 | 1.14 | 1.14 | -3.39% | 63,723 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 42,841 |
| Nov 21, 2025 | 1.31 | 1.42 | 1.25 | 1.27 | 1.27 | -3.05% | 58,306 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.25 | 1.31 | 1.31 | -6.29% | 57,472 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.31 | 1.40 | 1.40 | - | 59,226 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.29 | 1.40 | 1.40 | -2.92% | 44,096 |