5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-37.86%
6 MONTH PERFORMANCE
-45.96%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-60.63%
Zenvia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.87 | $0.87 (-0.57%) | $1.00 | $0.79 | 14.43 K | $45.28 M |
| 02/13/2026 | $0.87 | $0.84 (-4.02%) | $0.89 | $0.75 | 24.10 K | $43.71 M |
| 02/12/2026 | $0.84 | $0.85 (0.86%) | $0.87 | $0.75 | 128.50 K | $44.34 M |
| 02/11/2026 | $0.82 | $0.88 (7.15%) | $0.89 | $0.80 | 4.45 K | $45.99 M |
| 02/10/2026 | $0.85 | $0.85 (0%) | $0.85 | $0.82 | 2.22 K | $44.29 M |
| 02/09/2026 | $0.84 | $0.84 (-0.12%) | $0.89 | $0.84 | 13.82 K | $43.97 M |
| 02/06/2026 | $0.85 | $0.85 (0%) | $0.87 | $0.80 | 19.40 K | $44.50 M |
| 02/05/2026 | $0.85 | $0.86 (1.19%) | $0.87 | $0.83 | 20.10 K | $45.02 M |
| 02/04/2026 | $0.86 | $0.85 (-1.16%) | $0.88 | $0.85 | 3.50 K | $44.50 M |
| 02/03/2026 | $0.95 | $0.86 (-9.47%) | $1.00 | $0.86 | 7.10 K | $45.02 M |
| 02/02/2026 | $0.90 | $0.90 (0.2%) | $0.97 | $0.86 | 7.84 K | $47.21 M |
| 01/30/2026 | $0.89 | $0.89 (0.22%) | $0.90 | $0.88 | 5.50 K | $46.69 M |
| 01/29/2026 | $0.96 | $0.88 (-8.19%) | $0.96 | $0.88 | 3.23 K | $46.14 M |
| 01/28/2026 | $0.92 | $0.95 (3.27%) | $1.00 | $0.92 | 45.25 K | $49.74 M |
| 01/27/2026 | $0.90 | $0.90 (-0.55%) | $0.95 | $0.87 | 9.53 K | $47.11 M |
| 01/26/2026 | $0.89 | $0.94 (5.63%) | $0.95 | $0.86 | 21.75 K | $49.21 M |
| 01/23/2026 | $0.91 | $0.90 (-1.15%) | $0.91 | $0.89 | 7.20 K | $47.09 M |
| 01/22/2026 | $0.90 | $0.89 (-1.06%) | $0.92 | $0.89 | 15.40 K | $46.62 M |
| 01/21/2026 | $0.86 | $0.90 (4.07%) | $0.92 | $0.86 | 203.19 K | $46.85 M |
| 01/20/2026 | $0.89 | $0.88 (-0.45%) | $0.90 | $0.88 | 9.42 K | $46.12 M |
| 01/16/2026 | $0.90 | $0.89 (-1.66%) | $0.90 | $0.87 | 18.90 K | $46.33 M |
| 01/15/2026 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.88 | 18.40 K | $46.59 M |
| 01/14/2026 | $0.90 | $0.89 (-1.67%) | $0.90 | $0.88 | 21.26 K | $46.33 M |
| 01/13/2026 | $0.90 | $0.88 (-2.21%) | $0.91 | $0.88 | 7.74 K | $46.07 M |
| 01/12/2026 | $0.96 | $0.90 (-6.25%) | $1.00 | $0.89 | 74.45 K | $47.11 M |
| 01/09/2026 | $0.97 | $0.93 (-4.12%) | $1.00 | $0.88 | 38.84 K | $48.68 M |
| 01/08/2026 | $0.97 | $0.95 (-2.11%) | $0.98 | $0.93 | 10.14 K | $49.73 M |
| 01/07/2026 | $0.99 | $0.99 (0.01%) | $1.00 | $0.98 | 17.95 K | $51.83 M |
| 01/06/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 29.90 K | $52.35 M |
| 01/05/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.98 | 20.31 K | $52.35 M |
| 01/02/2026 | $1.00 | $1.01 (1.01%) | $1.03 | $0.97 | 12.73 K | $52.87 M |
| 12/31/2025 | $0.96 | $0.96 (0.34%) | $0.98 | $0.92 | 38.05 K | $50.43 M |
| 12/30/2025 | $0.95 | $0.95 (0.37%) | $1.00 | $0.90 | 54.50 K | $49.91 M |
| 12/29/2025 | $1.06 | $0.95 (-10.21%) | $1.06 | $0.95 | 55.30 K | $49.82 M |
| 12/26/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 20.11 K | $55.49 M |
| 12/24/2025 | $1.09 | $1.13 (3.67%) | $1.13 | $1.08 | 2.91 K | $59.15 M |
| 12/23/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 7.54 K | $57.58 M |
| 12/22/2025 | $1.06 | $1.12 (5.66%) | $1.15 | $1.05 | 13.10 K | $58.63 M |
| 12/19/2025 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.05 | 23.81 K | $56.01 M |
| 12/18/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.04 | 27.60 K | $56.01 M |
| 12/17/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $0.94 | 94.40 K | $58.63 M |
| 12/16/2025 | $1.21 | $1.21 (0%) | $1.27 | $1.19 | 46.95 K | $63.34 M |
| 12/15/2025 | $1.25 | $1.27 (1.6%) | $1.27 | $1.21 | 26.40 K | $66.48 M |
| 12/12/2025 | $1.17 | $1.26 (7.69%) | $1.27 | $1.16 | 42.62 K | $65.96 M |
| 12/11/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.19 | 20.44 K | $63.86 M |
| 12/10/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 3.84 K | $64.91 M |
| 12/09/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 4.75 K | $64.39 M |
| 12/08/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 28.50 K | $63.86 M |
| 12/05/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.16 | 20.12 K | $63.86 M |
| 12/04/2025 | $1.16 | $1.21 (4.31%) | $1.21 | $1.16 | 11.80 K | $63.34 M |
| 12/03/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 15.51 K | $60.72 M |
| 12/02/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.16 | 8.32 K | $61.25 M |
| 12/01/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 6.20 K | $62.29 M |
| 11/28/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.17 | 9.22 K | $62.82 M |
| 11/26/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 41.34 K | $59.68 M |
| 11/25/2025 | $1.19 | $1.14 (-4.2%) | $1.30 | $1.14 | 63.72 K | $59.68 M |
| 11/24/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.18 | 42.84 K | $61.77 M |
| 11/21/2025 | $1.31 | $1.27 (-3.05%) | $1.42 | $1.25 | 58.31 K | $66.48 M |
| 11/20/2025 | $1.36 | $1.31 (-3.68%) | $1.43 | $1.25 | 57.50 K | $68.58 M |
| 11/19/2025 | $1.35 | $1.40 (3.7%) | $1.46 | $1.31 | 59.23 K | $73.29 M |
| 11/18/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.29 | 44.10 K | $73.29 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.
