-
5 DAY PERFORMANCE
+7.43% -
1 MONTH PERFORMANCE
-6.47% -
3 MONTH PERFORMANCE
-38.61% -
6 MONTH PERFORMANCE
-40.23% -
YEAR-TO-DATE PERFORMANCE
+34.75% -
1 YEAR PERFORMANCE
+47.22%
Zenvia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.52 | 20,079 | $80.68 M |
| 09/26/2024 | $1.50 | $1.54 (2.67%) | $1.56 | $1.50 | 19,823 | $78.15 M |
| 09/25/2024 | $1.50 | $1.51 (0.67%) | $1.51 | $1.50 | 3,301 | $76.62 M |
| 09/24/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.50 | 5,400 | $76.62 M |
| 09/23/2024 | $1.46 | $1.48 (1.37%) | $1.52 | $1.45 | 4,233 | $75.10 M |
| 09/20/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.47 | 1,400 | $76.12 M |
| 09/19/2024 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.47 | 8,136 | $76.12 M |
| 09/18/2024 | $1.47 | $1.47 (0%) | $1.56 | $1.45 | 7,504 | $74.60 M |
| 09/17/2024 | $1.47 | $1.49 (1.36%) | $1.53 | $1.41 | 24,400 | $75.61 M |
| 09/16/2024 | $1.46 | $1.41 (-3.42%) | $1.54 | $1.35 | 31,547 | $71.55 M |
| 09/13/2024 | $1.47 | $1.42 (-3.4%) | $1.51 | $1.40 | 67,400 | $72.06 M |
| 09/12/2024 | $1.42 | $1.52 (7.04%) | $1.62 | $1.42 | 16,707 | $77.13 M |
| 09/11/2024 | $1.41 | $1.45 (2.84%) | $1.49 | $1.31 | 41,842 | $73.58 M |
| 09/10/2024 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.37 | 20,942 | $73.58 M |
| 09/09/2024 | $1.60 | $1.53 (-4.38%) | $1.67 | $1.46 | 47,400 | $77.64 M |
| 09/06/2024 | $1.70 | $1.61 (-5.29%) | $1.79 | $1.61 | 42,100 | $81.70 M |
| 09/05/2024 | $1.63 | $1.65 (1.23%) | $1.76 | $1.60 | 18,800 | $83.73 M |
| 09/04/2024 | $1.70 | $1.64 (-3.53%) | $1.78 | $1.63 | 30,931 | $83.22 M |
| 09/03/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.67 | 11,400 | $86.77 M |
| 08/30/2024 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.68 | 18,657 | $87.79 M |
| 08/29/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.68 | 4,505 | $86.27 M |
| 08/28/2024 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.70 | 11,341 | $86.27 M |
| 08/27/2024 | $1.79 | $1.80 (0.56%) | $1.87 | $1.76 | 5,535 | $91.34 M |
| 08/26/2024 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.78 | 18,549 | $92.86 M |
| 08/23/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.81 | 5,600 | $93.37 M |
| 08/22/2024 | $1.82 | $1.85 (1.65%) | $1.93 | $1.77 | 11,142 | $93.88 M |
| 08/21/2024 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.78 | 23,415 | $94.39 M |
| 08/20/2024 | $1.89 | $1.88 (-0.53%) | $1.98 | $1.82 | 17,832 | $95.40 M |
| 08/19/2024 | $1.71 | $1.86 (8.77%) | $1.95 | $1.65 | 18,245 | $94.39 M |
| 08/16/2024 | $1.69 | $1.65 (-2.37%) | $1.76 | $1.61 | 78,600 | $83.73 M |
| 08/15/2024 | $1.58 | $1.70 (7.59%) | $1.70 | $1.58 | 17,700 | $86.27 M |
| 08/14/2024 | $1.80 | $1.56 (-13.33%) | $1.80 | $1.55 | 35,200 | $79.16 M |
| 08/13/2024 | $1.76 | $1.64 (-6.82%) | $1.79 | $1.61 | 27,502 | $83.22 M |
| 08/12/2024 | $1.66 | $1.69 (1.81%) | $1.86 | $1.60 | 74,200 | $85.76 M |
| 08/09/2024 | $1.70 | $1.71 (0.59%) | $1.74 | $1.62 | 29,000 | $86.77 M |
| 08/08/2024 | $1.73 | $1.66 (-4.05%) | $1.77 | $1.66 | 38,300 | $84.24 M |
| 08/07/2024 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.72 | 3,900 | $87.28 M |
| 08/06/2024 | $1.72 | $1.80 (4.65%) | $1.84 | $1.72 | 10,900 | $91.34 M |
| 08/05/2024 | $1.65 | $1.73 (4.85%) | $1.85 | $1.60 | 57,926 | $87.79 M |
| 08/02/2024 | $1.75 | $1.79 (2.29%) | $1.83 | $1.70 | 32,200 | $90.83 M |
| 08/01/2024 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.75 | 59,026 | $90.83 M |
| 07/31/2024 | $1.96 | $1.90 (-3.06%) | $2.00 | $1.87 | 46,900 | $96.42 M |
| 07/30/2024 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.95 | 67,700 | $98.95 M |
| 07/29/2024 | $1.95 | $2.05 (5.13%) | $2.09 | $1.91 | 107,300 | $104.03 M |
| 07/26/2024 | $1.93 | $1.86 (-3.63%) | $1.98 | $1.80 | 50,420 | $94.39 M |
| 07/25/2024 | $1.94 | $1.80 (-7.22%) | $1.97 | $1.80 | 54,300 | $91.34 M |
| 07/24/2024 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.89 | 5,112 | $96.42 M |
| 07/23/2024 | $1.95 | $1.93 (-1.03%) | $2.03 | $1.90 | 69,386 | $97.94 M |
| 07/22/2024 | $1.90 | $1.98 (4.21%) | $2.05 | $1.90 | 54,302 | $100.48 M |
| 07/19/2024 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.87 | 20,311 | $97.43 M |
| 07/18/2024 | $1.95 | $2.03 (4.1%) | $2.11 | $1.83 | 94,976 | $103.01 M |
| 07/17/2024 | $1.99 | $1.86 (-6.53%) | $2.10 | $1.85 | 148,763 | $94.39 M |
| 07/16/2024 | $1.81 | $2.00 (10.5%) | $2.03 | $1.75 | 211,629 | $101.49 M |
| 07/15/2024 | $2.23 | $1.60 (-28.25%) | $2.27 | $1.55 | 658,264 | $81.19 M |
| 07/12/2024 | $2.40 | $2.28 (-5%) | $2.40 | $2.10 | 92,775 | $115.70 M |
| 07/11/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.35 | 23,528 | $123.82 M |
| 07/10/2024 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.42 | 13,392 | $123.31 M |
| 07/09/2024 | $2.51 | $2.49 (-0.8%) | $2.52 | $2.40 | 7,488 | $126.36 M |
| 07/08/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.44 | 16,336 | $126.86 M |
| 07/05/2024 | $2.41 | $2.48 (2.9%) | $2.53 | $2.40 | 21,476 | $125.85 M |
| 07/03/2024 | $2.48 | $2.40 (-3.23%) | $2.62 | $2.40 | 47,010 | $121.79 M |
| 07/02/2024 | $2.68 | $2.51 (-6.34%) | $2.70 | $2.51 | 33,603 | $127.37 M |
| 07/01/2024 | $2.51 | $2.57 (2.39%) | $2.65 | $2.51 | 12,228 | $130.41 M |
| 06/28/2024 | $2.69 | $2.59 (-3.72%) | $2.70 | $2.59 | 44,826 | $131.43 M |