5 DAY PERFORMANCE
+62.07%
1 MONTH PERFORMANCE
+18.99%
3 MONTH PERFORMANCE
+65.88%
6 MONTH PERFORMANCE
+98.59%
YEAR-TO-DATE PERFORMANCE
+21.03%
1 YEAR PERFORMANCE
+38.24%
Zenvia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.69 | $1.64 (-2.67%) | $1.69 | $1.62 | 19,901 | $81.44 M |
| 03/12/2025 | $1.56 | $1.66 (6.41%) | $1.71 | $1.56 | 27,774 | $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 |
| 01/31/2025 | $2.61 | $2.52 (-3.45%) | $2.64 | $2.40 | 80,735 | $123.65 M |
| 01/30/2025 | $2.64 | $2.58 (-2.27%) | $2.68 | $2.47 | 278,406 | $126.59 M |
| 01/29/2025 | $2.54 | $2.63 (3.54%) | $2.74 | $2.54 | 390,029 | $129.05 M |
| 01/28/2025 | $2.37 | $2.38 (0.42%) | $2.44 | $2.25 | 37,421 | $116.78 M |
| 01/27/2025 | $2.35 | $2.37 (0.85%) | $2.52 | $2.32 | 63,216 | $116.29 M |
| 01/24/2025 | $2.42 | $2.45 (1.24%) | $2.58 | $2.37 | 47,600 | $120.21 M |
| 01/23/2025 | $2.42 | $2.40 (-0.83%) | $2.46 | $2.30 | 52,300 | $117.76 M |
| 01/22/2025 | $2.50 | $2.40 (-4%) | $2.62 | $2.33 | 127,216 | $117.76 M |
| 01/21/2025 | $2.38 | $2.48 (4.2%) | $2.67 | $2.36 | 201,025 | $121.69 M |
| 01/17/2025 | $2.55 | $2.33 (-8.63%) | $2.63 | $2.26 | 234,520 | $114.33 M |
| 01/16/2025 | $2.45 | $2.55 (4.08%) | $2.69 | $2.45 | 98,936 | $125.12 M |
| 01/15/2025 | $2.58 | $2.60 (0.78%) | $2.77 | $2.48 | 121,800 | $127.57 M |
| 01/14/2025 | $2.53 | $2.45 (-3.16%) | $2.71 | $2.29 | 170,238 | $120.21 M |
| 01/13/2025 | $2.65 | $2.61 (-1.51%) | $2.77 | $2.56 | 170,400 | $128.07 M |
| 01/10/2025 | $2.50 | $2.64 (5.6%) | $2.67 | $2.30 | 184,600 | $129.54 M |
| 01/08/2025 | $3.00 | $2.59 (-13.67%) | $3.00 | $2.52 | 217,633 | $127.08 M |
| 01/07/2025 | $2.97 | $2.90 (-2.36%) | $3.03 | $2.76 | 246,129 | $142.30 M |
| 01/06/2025 | $2.21 | $2.82 (27.6%) | $2.94 | $2.21 | 587,591 | $138.37 M |
| 01/03/2025 | $2.21 | $2.23 (0.9%) | $2.26 | $2.08 | 53,616 | $109.42 M |
| 01/02/2025 | $2.34 | $2.13 (-8.97%) | $2.34 | $2.11 | 103,283 | $104.51 M |
| 12/31/2024 | $2.20 | $2.33 (5.91%) | $2.44 | $2.20 | 107,500 | $114.33 M |
| 12/30/2024 | $2.24 | $2.16 (-3.57%) | $2.30 | $2.10 | 192,182 | $105.99 M |
| 12/27/2024 | $1.92 | $2.13 (10.94%) | $2.15 | $1.92 | 201,400 | $104.51 M |
| 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 |
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.
