Zenvia Inc. (ZENV) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.57

north_east

$0.02 (1.29%)

Day's range

$1.43

$1.58

5 DAY PERFORMANCE

+3.29%

1 MONTH PERFORMANCE

-19.90%

3 MONTH PERFORMANCE

-37.70%

6 MONTH PERFORMANCE

+25.60%

YEAR-TO-DATE PERFORMANCE

-32.62%

1 YEAR PERFORMANCE

-20.71%

Zenvia Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$1.52	$1.57 (3.29%)	$1.58	$1.43	24,228	$78.38 M
04/29/2025	$1.45	$1.55 (6.9%)	$1.58	$1.44	31,402	$77.38 M
04/28/2025	$1.51	$1.47 (-2.65%)	$1.54	$1.40	42,865	$73.39 M
04/25/2025	$1.50	$1.52 (1.33%)	$1.52	$1.40	9,594	$75.89 M
04/24/2025	$1.30	$1.42 (9.23%)	$1.43	$1.29	51,183	$70.89 M
04/23/2025	$1.30	$1.30 (0%)	$1.32	$1.27	59,700	$64.90 M
04/22/2025	$1.28	$1.27 (-0.78%)	$1.32	$1.26	42,200	$63.40 M
04/21/2025	$1.29	$1.27 (-1.55%)	$1.29	$1.27	6,862	$63.40 M
04/17/2025	$1.29	$1.28 (-0.78%)	$1.29	$1.24	32,100	$63.90 M
04/16/2025	$1.31	$1.30 (-0.76%)	$1.34	$1.20	82,610	$64.90 M
04/15/2025	$1.35	$1.31 (-2.96%)	$1.36	$1.30	27,635	$65.40 M
04/14/2025	$1.37	$1.35 (-1.46%)	$1.40	$1.32	46,405	$67.40 M
04/11/2025	$1.37	$1.38 (0.73%)	$1.40	$1.36	25,117	$68.90 M
04/10/2025	$1.43	$1.37 (-4.2%)	$1.46	$1.35	27,400	$68.40 M
04/09/2025	$1.25	$1.45 (16%)	$1.51	$1.25	40,900	$72.39 M
04/08/2025	$1.40	$1.27 (-9.29%)	$1.44	$1.25	91,300	$63.40 M
04/07/2025	$1.43	$1.37 (-4.2%)	$1.52	$1.37	38,300	$68.40 M
04/04/2025	$1.62	$1.50 (-7.41%)	$1.67	$1.49	57,149	$74.89 M
04/03/2025	$1.77	$1.71 (-3.39%)	$1.89	$1.62	171,900	$85.37 M
04/02/2025	$2.00	$1.85 (-7.5%)	$2.02	$1.75	26,900	$95.96 M
04/01/2025	$2.11	$1.96 (-7.11%)	$2.16	$1.91	51,800	$101.66 M
03/31/2025	$1.73	$2.11 (21.97%)	$2.21	$1.65	172,106	$103.53 M
03/28/2025	$1.81	$1.77 (-2.21%)	$2.10	$1.67	140,900	$86.85 M
03/27/2025	$1.67	$1.81 (8.38%)	$1.84	$1.67	41,400	$88.81 M
03/26/2025	$1.60	$1.70 (6.25%)	$1.70	$1.60	34,118	$83.41 M
03/25/2025	$1.64	$1.60 (-2.44%)	$1.65	$1.59	17,544	$78.51 M
03/24/2025	$1.42	$1.58 (11.27%)	$1.61	$1.41	67,100	$77.53 M
03/21/2025	$1.48	$1.50 (1.35%)	$1.51	$1.42	16,588	$73.60 M
03/20/2025	$1.54	$1.52 (-1.3%)	$1.55	$1.45	39,600	$74.58 M
03/19/2025	$1.60	$1.53 (-4.38%)	$1.60	$1.51	16,244	$75.07 M
03/18/2025	$1.50	$1.51 (0.67%)	$1.55	$1.50	6,100	$74.09 M
03/17/2025	$1.56	$1.53 (-1.92%)	$1.60	$1.53	29,568	$75.07 M
03/14/2025	$1.62	$1.56 (-3.7%)	$1.65	$1.50	300,144	$76.54 M
03/13/2025	$1.69	$1.63 (-3.55%)	$1.69	$1.61	20,100	$79.98 M
03/12/2025	$1.56	$1.66 (6.41%)	$1.71	$1.56	27,800	$81.45 M
03/11/2025	$1.59	$1.56 (-1.89%)	$1.59	$1.50	16,423	$76.54 M
03/10/2025	$1.69	$1.55 (-8.28%)	$1.73	$1.54	27,749	$76.05 M
03/07/2025	$1.76	$1.74 (-1.14%)	$1.85	$1.66	83,915	$85.38 M
03/06/2025	$1.85	$1.80 (-2.7%)	$1.93	$1.65	81,000	$88.32 M
03/05/2025	$1.51	$1.86 (23.18%)	$1.86	$1.51	166,207	$91.27 M
03/04/2025	$1.69	$1.55 (-8.28%)	$1.69	$1.02	869,000	$76.05 M
03/03/2025	$1.80	$1.69 (-6.11%)	$1.95	$1.53	160,628	$82.92 M
02/28/2025	$1.88	$1.87 (-0.53%)	$2.00	$1.78	60,900	$91.76 M
02/27/2025	$1.97	$1.94 (-1.52%)	$2.05	$1.88	53,815	$95.19 M
02/26/2025	$2.01	$2.04 (1.49%)	$2.19	$2.01	76,063	$100.10 M
02/25/2025	$2.12	$2.06 (-2.83%)	$2.24	$1.98	80,200	$101.08 M
02/24/2025	$2.13	$2.14 (0.47%)	$2.23	$1.98	140,200	$105.00 M
02/21/2025	$2.26	$2.15 (-4.87%)	$2.32	$2.10	112,100	$105.49 M
02/20/2025	$2.14	$2.25 (5.14%)	$2.30	$1.87	243,943	$110.40 M
02/19/2025	$2.19	$2.21 (0.91%)	$2.31	$2.10	118,993	$108.44 M
02/18/2025	$2.35	$2.21 (-5.96%)	$2.35	$2.16	220,016	$108.44 M
02/14/2025	$2.38	$2.35 (-1.26%)	$2.42	$2.26	35,411	$115.31 M
02/13/2025	$2.34	$2.37 (1.28%)	$2.44	$2.30	20,200	$116.29 M
02/12/2025	$2.36	$2.40 (1.69%)	$2.43	$2.10	79,500	$117.76 M
02/11/2025	$2.40	$2.36 (-1.67%)	$2.46	$2.36	21,551	$115.80 M
02/10/2025	$2.46	$2.40 (-2.44%)	$2.48	$2.34	132,626	$117.76 M
02/07/2025	$2.56	$2.46 (-3.91%)	$2.56	$2.38	159,843	$120.71 M
02/06/2025	$2.60	$2.53 (-2.69%)	$2.60	$2.37	118,100	$124.14 M
02/05/2025	$2.39	$2.48 (3.77%)	$2.51	$2.36	160,629	$121.69 M
02/04/2025	$2.43	$2.39 (-1.65%)	$2.51	$2.39	45,018	$117.27 M
02/03/2025	$2.50	$2.40 (-4%)	$2.62	$2.26	86,321	$117.76 M