5 DAY PERFORMANCE
+58.23%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-47.06%
6 MONTH PERFORMANCE
-66.42%
YEAR-TO-DATE PERFORMANCE
-53.29%
1 YEAR PERFORMANCE
-72.22%
Zenvia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2026 | $0.37 | $0.28 (-23.55%) | $0.37 | $0.28 | 12.60 K | $14.89 M |
| 04/15/2026 | $0.36 | $0.40 (10.99%) | $0.42 | $0.36 | 2.48 K | $20.94 M |
| 04/14/2026 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 412 | $20.97 M |
| 04/13/2026 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 2.50 K | $23.31 M |
| 04/10/2026 | $0.55 | $0.45 (-19.04%) | $0.55 | $0.45 | 844 | $23.31 M |
| 04/09/2026 | $0.60 | $0.55 (-7.97%) | $0.60 | $0.55 | 352 | $28.79 M |
| 04/08/2026 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 296 | $28.79 M |
| 04/07/2026 | $0.45 | $0.55 (23.51%) | $0.55 | $0.45 | 659 | $28.79 M |
| 04/06/2026 | $0.52 | $0.45 (-12.43%) | $0.52 | $0.45 | 5.31 K | $23.69 M |
| 04/02/2026 | $0.60 | $0.49 (-18.13%) | $0.60 | $0.49 | 13.32 K | $25.91 M |
| 04/01/2026 | $0.63 | $0.65 (3.19%) | $0.70 | $0.62 | 27.64 K | $34.03 M |
| 03/31/2026 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 1.09 K | $37.04 M |
| 03/30/2026 | $0.64 | $0.67 (4.11%) | $0.72 | $0.64 | 1.77 K | $35.10 M |
| 03/27/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $36.64 M |
| 03/26/2026 | $0.68 | $0.70 (2.94%) | $0.82 | $0.68 | 110.22 K | $36.64 M |
| 03/25/2026 | $0.64 | $0.68 (6.15%) | $0.68 | $0.64 | 28.40 K | $35.60 M |
| 03/24/2026 | $0.59 | $0.68 (15.25%) | $0.68 | $0.52 | 14.55 K | $35.60 M |
| 03/23/2026 | $0.61 | $0.60 (-2.11%) | $0.63 | $0.59 | 16.12 K | $31.26 M |
| 03/20/2026 | $0.51 | $0.59 (15.69%) | $0.64 | $0.51 | 287.41 K | $30.89 M |
| 03/19/2026 | $0.41 | $0.59 (43.93%) | $0.65 | $0.41 | 1.16 M | $24.55 M |
| 03/18/2026 | $0.60 | $0.47 (-21.84%) | $0.62 | $0.47 | 1.35 M | $24.55 M |
| 03/17/2026 | $0.64 | $0.60 (-6.27%) | $0.65 | $0.57 | 262.80 K | $31.41 M |
| 03/16/2026 | $0.59 | $0.64 (8.12%) | $0.70 | $0.59 | 111.75 K | $33.45 M |
| 03/13/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 114.60 K | $31.40 M |
| 03/12/2026 | $0.63 | $0.60 (-3.45%) | $0.64 | $0.57 | 121.57 K | $31.62 M |
| 03/11/2026 | $0.63 | $0.63 (-0.02%) | $0.65 | $0.59 | 204.68 K | $32.82 M |
| 03/10/2026 | $0.44 | $0.64 (44.22%) | $0.66 | $0.39 | 1.05 M | $33.29 M |
| 03/09/2026 | $0.40 | $0.45 (12.5%) | $0.45 | $0.39 | 212.22 K | $23.56 M |
| 03/06/2026 | $0.34 | $0.41 (21%) | $0.41 | $0.33 | 205.80 K | $21.36 M |
| 03/05/2026 | $0.33 | $0.37 (10.64%) | $0.37 | $0.33 | 557.55 K | $19.11 M |
| 03/04/2026 | $0.32 | $0.32 (0.62%) | $0.34 | $0.31 | 618.01 K | $16.91 M |
| 03/03/2026 | $0.30 | $0.33 (10.22%) | $0.34 | $0.30 | 678.34 K | $17.50 M |
| 03/02/2026 | $0.31 | $0.32 (4.81%) | $0.34 | $0.29 | 594.70 K | $17.01 M |
| 02/27/2026 | $0.32 | $0.31 (-0.51%) | $0.32 | $0.30 | 608.23 K | $16.42 M |
| 02/26/2026 | $0.27 | $0.33 (20.82%) | $0.34 | $0.27 | 1.30 M | $17.01 M |
| 02/25/2026 | $0.38 | $0.28 (-25.22%) | $0.40 | $0.25 | 9.82 M | $14.71 M |
| 02/24/2026 | $0.79 | $0.83 (5.05%) | $0.85 | $0.76 | 14.90 K | $43.45 M |
| 02/23/2026 | $0.80 | $0.84 (4.99%) | $0.88 | $0.76 | 27.00 K | $43.97 M |
| 02/20/2026 | $0.87 | $0.87 (0%) | $0.91 | $0.87 | 17.10 K | $45.54 M |
| 02/19/2026 | $0.86 | $0.84 (-2.91%) | $0.87 | $0.79 | 20.00 K | $43.71 M |
| 02/18/2026 | $0.89 | $0.85 (-3.9%) | $0.91 | $0.84 | 15.92 K | $44.52 M |
| 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 |
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.
