5 DAY PERFORMANCE
+18.52%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
+20.75%
6 MONTH PERFORMANCE
-28.09%
YEAR-TO-DATE PERFORMANCE
+62.71%
1 YEAR PERFORMANCE
+56.10%
Zenvia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.90 | $1.92 (1.05%) | $1.97 | $1.82 | 79,417 | $94.21 M |
| 12/24/2024 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.82 | 45,800 | $95.68 M |
| 12/23/2024 | $1.72 | $1.98 (15.12%) | $1.98 | $1.62 | 176,448 | $97.15 M |
| 12/20/2024 | $1.73 | $1.62 (-6.36%) | $1.73 | $1.55 | 107,900 | $79.49 M |
| 12/19/2024 | $1.70 | $1.72 (1.18%) | $1.78 | $1.66 | 52,589 | $84.40 M |
| 12/18/2024 | $1.67 | $1.70 (1.8%) | $1.77 | $1.66 | 98,100 | $83.41 M |
| 12/17/2024 | $1.65 | $1.68 (1.82%) | $1.76 | $1.61 | 133,109 | $82.43 M |
| 12/16/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.65 | 79,403 | $82.92 M |
| 12/13/2024 | $1.63 | $1.70 (4.29%) | $1.71 | $1.63 | 15,645 | $83.41 M |
| 12/12/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.62 | 19,800 | $80.96 M |
| 12/11/2024 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.61 | 38,990 | $81.94 M |
| 12/10/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.53 | 34,300 | $81.45 M |
| 12/09/2024 | $1.55 | $1.64 (5.81%) | $1.68 | $1.55 | 78,400 | $80.47 M |
| 12/06/2024 | $1.56 | $1.55 (-0.64%) | $1.61 | $1.50 | 43,400 | $76.05 M |
| 12/05/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.46 | 60,134 | $76.05 M |
| 12/04/2024 | $1.52 | $1.50 (-1.32%) | $1.67 | $1.50 | 62,600 | $73.60 M |
| 12/03/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.46 | 91,800 | $73.60 M |
| 12/02/2024 | $1.64 | $1.56 (-4.88%) | $1.66 | $1.51 | 54,100 | $76.54 M |
| 11/29/2024 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.53 | 55,800 | $80.47 M |
| 11/27/2024 | $1.71 | $1.72 (0.58%) | $1.78 | $1.65 | 59,541 | $84.40 M |
| 11/26/2024 | $1.51 | $1.72 (13.91%) | $1.78 | $1.51 | 156,500 | $84.40 M |
| 11/25/2024 | $1.47 | $1.53 (4.08%) | $1.53 | $1.42 | 90,800 | $75.07 M |
| 11/22/2024 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.38 | 137,000 | $68.69 M |
| 11/21/2024 | $1.36 | $1.36 (0%) | $1.50 | $1.30 | 156,041 | $66.73 M |
| 11/20/2024 | $1.25 | $1.34 (7.2%) | $1.36 | $1.25 | 94,934 | $65.75 M |
| 11/19/2024 | $1.30 | $1.23 (-5.38%) | $1.55 | $1.12 | 728,000 | $60.35 M |
| 11/18/2024 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.13 | 60,467 | $56.92 M |
| 11/15/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 7,134 | $56.92 M |
| 11/14/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.13 | 62,308 | $58.39 M |
| 11/13/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.12 | 42,700 | $54.96 M |
| 11/12/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 28,706 | $58.39 M |
| 11/11/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.16 | 129,847 | $59.86 M |
| 11/08/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 72,047 | $67.49 M |
| 11/07/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 12,800 | $62.42 M |
| 11/06/2024 | $1.19 | $1.19 (0%) | $1.30 | $1.19 | 41,831 | $60.39 M |
| 11/05/2024 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.15 | 16,922 | $59.88 M |
| 11/04/2024 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.18 | 27,736 | $61.40 M |
| 11/01/2024 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.22 | 126,200 | $63.43 M |
| 10/31/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 4,706 | $66.98 M |
| 10/30/2024 | $1.34 | $1.34 (0%) | $1.40 | $1.31 | 14,902 | $68.00 M |
| 10/29/2024 | $1.37 | $1.42 (3.65%) | $1.44 | $1.35 | 29,200 | $72.06 M |
| 10/28/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.36 | 13,200 | $70.54 M |
| 10/25/2024 | $1.35 | $1.41 (4.44%) | $1.44 | $1.35 | 13,435 | $71.55 M |
| 10/24/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 18,909 | $65.97 M |
| 10/23/2024 | $1.37 | $1.29 (-5.84%) | $1.40 | $1.25 | 54,900 | $65.46 M |
| 10/22/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.35 | 20,500 | $68.51 M |
| 10/21/2024 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.48 | 2,302 | $75.10 M |
| 10/18/2024 | $1.44 | $1.53 (6.25%) | $1.55 | $1.44 | 19,400 | $77.64 M |
| 10/17/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.49 | 5,144 | $77.13 M |
| 10/16/2024 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 9,600 | $78.65 M |
| 10/15/2024 | $1.40 | $1.60 (14.29%) | $1.60 | $1.40 | 37,160 | $81.19 M |
| 10/14/2024 | $1.40 | $1.41 (0.71%) | $1.46 | $1.40 | 12,200 | $71.55 M |
| 10/11/2024 | $1.38 | $1.40 (1.45%) | $1.50 | $1.38 | 52,900 | $71.04 M |
| 10/10/2024 | $1.45 | $1.52 (4.83%) | $1.52 | $1.45 | 1,814 | $77.13 M |
| 10/09/2024 | $1.50 | $1.46 (-2.67%) | $1.59 | $1.38 | 19,309 | $74.09 M |
| 10/08/2024 | $1.43 | $1.48 (3.5%) | $1.48 | $1.41 | 10,500 | $75.10 M |
| 10/07/2024 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.35 | 33,800 | $70.03 M |
| 10/04/2024 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.40 | 9,509 | $73.07 M |
| 10/03/2024 | $1.53 | $1.44 (-5.88%) | $1.54 | $1.41 | 27,707 | $73.07 M |
| 10/02/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 14,907 | $76.12 M |
| 10/01/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.48 | 6,900 | $77.13 M |
| 09/30/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.50 | 15,933 | $76.12 M |
| 09/27/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.52 | 20,100 | $80.68 M |