5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+22.13%
3 MONTH PERFORMANCE
-12.87%
6 MONTH PERFORMANCE
-33.18%
YEAR-TO-DATE PERFORMANCE
-36.05%
1 YEAR PERFORMANCE
-37.92%
Zenvia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $1.53 | $1.49 (-2.61%) | $1.57 | $1.40 | 122.48 K | $75.21 M |
| 07/02/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.44 | 150.44 K | $78.32 M |
| 07/01/2025 | $1.51 | $1.49 (-1.32%) | $1.59 | $1.46 | 37.47 K | $77.28 M |
| 06/30/2025 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.45 | 84.60 K | $77.80 M |
| 06/27/2025 | $1.52 | $1.50 (-1.32%) | $1.59 | $1.47 | 24.10 K | $77.80 M |
| 06/26/2025 | $1.52 | $1.52 (0%) | $1.53 | $1.43 | 10.81 K | $78.84 M |
| 06/25/2025 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.51 | 11.30 K | $80.40 M |
| 06/24/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.54 | 29.44 K | $81.95 M |
| 06/23/2025 | $1.60 | $1.63 (1.87%) | $1.75 | $1.53 | 52.50 K | $84.54 M |
| 06/20/2025 | $1.80 | $1.65 (-8.33%) | $1.90 | $1.46 | 294.00 K | $82.38 M |
| 06/18/2025 | $1.65 | $1.83 (10.91%) | $1.84 | $1.65 | 531.89 K | $91.36 M |
| 06/17/2025 | $1.54 | $1.62 (5.19%) | $1.62 | $1.47 | 34.81 K | $80.88 M |
| 06/16/2025 | $1.48 | $1.54 (4.05%) | $1.55 | $1.32 | 32.80 K | $76.88 M |
| 06/13/2025 | $1.41 | $1.45 (2.84%) | $1.54 | $1.38 | 16.35 K | $72.39 M |
| 06/12/2025 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.38 | 6.14 K | $73.89 M |
| 06/11/2025 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.45 | 37.91 K | $75.39 M |
| 06/10/2025 | $1.39 | $1.55 (11.51%) | $1.55 | $1.34 | 78.54 K | $77.38 M |
| 06/09/2025 | $1.35 | $1.40 (3.7%) | $1.42 | $1.33 | 60.74 K | $69.90 M |
| 06/06/2025 | $1.24 | $1.34 (8.06%) | $1.40 | $1.22 | 80.64 K | $66.90 M |
| 06/05/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 47.60 K | $62.41 M |
| 06/04/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 10.20 K | $61.91 M |
| 06/03/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.22 | 7.54 K | $60.91 M |
| 06/02/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.20 | 53.21 K | $61.41 M |
| 05/30/2025 | $1.20 | $1.25 (4.17%) | $1.30 | $1.20 | 29.27 K | $62.41 M |
| 05/29/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.20 | 14.62 K | $61.41 M |
| 05/28/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.23 | 24.98 K | $62.91 M |
| 05/27/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.21 | 41.19 K | $63.40 M |
| 05/23/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 22.34 K | $63.40 M |
| 05/22/2025 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.20 | 76.37 K | $62.41 M |
| 05/21/2025 | $1.28 | $1.31 (2.34%) | $1.33 | $1.27 | 40.90 K | $65.40 M |
| 05/20/2025 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.27 | 107.56 K | $65.40 M |
| 05/19/2025 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.25 | 152.60 K | $66.90 M |
| 05/16/2025 | $1.71 | $1.35 (-21.05%) | $1.71 | $1.15 | 1.10 M | $67.40 M |
| 05/15/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.78 | 19.84 K | $92.36 M |
| 05/14/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.70 | 31.54 K | $89.87 M |
| 05/13/2025 | $1.74 | $1.77 (1.72%) | $1.88 | $1.71 | 21.80 K | $88.37 M |
| 05/12/2025 | $1.68 | $1.71 (1.79%) | $1.78 | $1.68 | 30.74 K | $85.37 M |
| 05/09/2025 | $1.66 | $1.67 (0.6%) | $1.81 | $1.61 | 27.07 K | $83.37 M |
| 05/08/2025 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 19.71 K | $83.37 M |
| 05/07/2025 | $1.62 | $1.64 (1.23%) | $1.70 | $1.59 | 60.84 K | $81.88 M |
| 05/06/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.62 | 5.90 K | $80.88 M |
| 05/05/2025 | $1.64 | $1.70 (3.66%) | $1.75 | $1.60 | 11.41 K | $84.87 M |
| 05/02/2025 | $1.63 | $1.71 (4.91%) | $1.71 | $1.55 | 8.46 K | $85.37 M |
| 05/01/2025 | $1.46 | $1.54 (5.48%) | $1.67 | $1.46 | 23.20 K | $76.88 M |
| 04/30/2025 | $1.52 | $1.57 (3.29%) | $1.58 | $1.43 | 24.23 K | $78.38 M |
| 04/29/2025 | $1.45 | $1.55 (6.9%) | $1.58 | $1.44 | 31.40 K | $77.38 M |
| 04/28/2025 | $1.51 | $1.47 (-2.65%) | $1.54 | $1.40 | 42.87 K | $73.39 M |
| 04/25/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.40 | 9.59 K | $75.89 M |
| 04/24/2025 | $1.30 | $1.42 (9.23%) | $1.43 | $1.29 | 51.18 K | $70.89 M |
| 04/23/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.27 | 59.70 K | $64.90 M |
| 04/22/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.26 | 42.20 K | $63.40 M |
| 04/21/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.27 | 6.86 K | $63.40 M |
| 04/17/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 32.10 K | $63.90 M |
| 04/16/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.20 | 82.61 K | $64.90 M |
| 04/15/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 27.64 K | $65.40 M |
| 04/14/2025 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.32 | 46.41 K | $67.40 M |
| 04/11/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.36 | 25.12 K | $68.90 M |
| 04/10/2025 | $1.43 | $1.37 (-4.2%) | $1.46 | $1.35 | 27.40 K | $68.40 M |
| 04/09/2025 | $1.25 | $1.45 (16%) | $1.51 | $1.25 | 40.90 K | $72.39 M |
| 04/08/2025 | $1.40 | $1.27 (-9.29%) | $1.44 | $1.25 | 91.30 K | $63.40 M |
| 04/07/2025 | $1.43 | $1.37 (-4.2%) | $1.52 | $1.37 | 38.30 K | $68.40 M |
| 04/04/2025 | $1.62 | $1.50 (-7.41%) | $1.67 | $1.49 | 57.15 K | $74.89 M |
| 04/03/2025 | $1.77 | $1.71 (-3.39%) | $1.89 | $1.62 | 171.90 K | $85.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
