-
5 DAY PERFORMANCE
+24.14% -
1 MONTH PERFORMANCE
+6.67% -
3 MONTH PERFORMANCE
-22.16% -
6 MONTH PERFORMANCE
-58.14% -
YEAR-TO-DATE PERFORMANCE
+22.03% -
1 YEAR PERFORMANCE
+35.85%
Zenvia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.41 | $1.44 (2.13%) | $1.50 | $1.40 | 53,774 | $69.90 M |
| 11/21/2024 | $1.36 | $1.36 (0%) | $1.50 | $1.30 | 156,011 | $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 |
| 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 |