Zenvia Inc. (ZENV) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.35

north_east

$0.07 (5.47%)

Day's range

$1.3

$1.39

5 DAY PERFORMANCE

+16.38%

1 MONTH PERFORMANCE

+5.47%

3 MONTH PERFORMANCE

-14.56%

6 MONTH PERFORMANCE

+0.75%

YEAR-TO-DATE PERFORMANCE

-42.06%

1 YEAR PERFORMANCE

-12.90%

Zenvia Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.17	$1.22 (4.27%)	$1.23	$1.16	20.12 K	$63.86 M
12/04/2025	$1.16	$1.21 (4.31%)	$1.21	$1.16	11.80 K	$63.34 M
12/03/2025	$1.20	$1.16 (-3.33%)	$1.20	$1.16	15.51 K	$60.72 M
12/02/2025	$1.20	$1.17 (-2.5%)	$1.21	$1.16	8.32 K	$61.25 M
12/01/2025	$1.17	$1.19 (1.71%)	$1.20	$1.16	6.20 K	$62.29 M
11/28/2025	$1.17	$1.20 (2.56%)	$1.20	$1.17	9.22 K	$62.82 M
11/26/2025	$1.16	$1.14 (-1.72%)	$1.19	$1.13	41.34 K	$59.68 M
11/25/2025	$1.19	$1.14 (-4.2%)	$1.30	$1.14	63.72 K	$59.68 M
11/24/2025	$1.27	$1.18 (-7.09%)	$1.27	$1.18	42.84 K	$61.77 M
11/21/2025	$1.31	$1.27 (-3.05%)	$1.42	$1.25	58.31 K	$66.48 M
11/20/2025	$1.36	$1.31 (-3.68%)	$1.43	$1.25	57.50 K	$68.58 M
11/19/2025	$1.35	$1.40 (3.7%)	$1.46	$1.31	59.23 K	$73.29 M
11/18/2025	$1.44	$1.40 (-2.78%)	$1.44	$1.29	44.10 K	$73.29 M
11/17/2025	$1.36	$1.44 (5.88%)	$1.45	$1.30	21.18 K	$75.38 M
11/14/2025	$1.33	$1.39 (4.51%)	$1.40	$1.31	6.31 K	$72.76 M
11/13/2025	$1.30	$1.35 (3.85%)	$1.36	$1.28	25.20 K	$70.67 M
11/12/2025	$1.29	$1.33 (3.1%)	$1.34	$1.29	7.10 K	$69.62 M
11/11/2025	$1.30	$1.33 (2.31%)	$1.34	$1.28	9.03 K	$69.62 M
11/10/2025	$1.35	$1.34 (-0.74%)	$1.35	$1.25	7.83 K	$70.15 M
11/07/2025	$1.29	$1.28 (-0.78%)	$1.35	$1.18	40.40 K	$67.01 M
11/06/2025	$1.36	$1.34 (-1.47%)	$1.38	$1.26	37.33 K	$70.15 M
11/05/2025	$1.33	$1.35 (1.5%)	$1.36	$1.26	9.10 K	$70.67 M
11/04/2025	$1.29	$1.33 (3.1%)	$1.33	$1.21	75.31 K	$69.62 M
11/03/2025	$1.31	$1.33 (1.53%)	$1.35	$1.29	17.52 K	$69.62 M
10/31/2025	$1.31	$1.35 (3.05%)	$1.35	$1.31	6.94 K	$70.67 M
10/30/2025	$1.33	$1.34 (0.75%)	$1.35	$1.30	4.93 K	$70.15 M
10/29/2025	$1.32	$1.35 (2.27%)	$1.35	$1.32	11.23 K	$70.67 M
10/28/2025	$1.35	$1.33 (-1.48%)	$1.37	$1.33	1.60 K	$69.62 M
10/27/2025	$1.38	$1.33 (-3.62%)	$1.38	$1.33	6.50 K	$69.62 M
10/24/2025	$1.35	$1.37 (1.48%)	$1.40	$1.32	31.46 K	$71.72 M
10/23/2025	$1.34	$1.38 (2.99%)	$1.40	$1.27	28.00 K	$72.24 M
10/22/2025	$1.33	$1.35 (1.5%)	$1.38	$1.31	23.82 K	$70.67 M
10/21/2025	$1.35	$1.35 (0%)	$1.38	$1.33	4.41 K	$70.67 M
10/20/2025	$1.35	$1.36 (0.74%)	$1.40	$1.33	21.36 K	$71.19 M
10/17/2025	$1.34	$1.37 (2.24%)	$1.41	$1.34	21.90 K	$71.72 M
10/16/2025	$1.38	$1.36 (-1.45%)	$1.39	$1.34	27.70 K	$71.19 M
10/15/2025	$1.37	$1.38 (0.73%)	$1.40	$1.37	48.95 K	$72.24 M
10/14/2025	$1.35	$1.37 (1.48%)	$1.40	$1.33	21.80 K	$71.72 M
10/13/2025	$1.41	$1.37 (-2.84%)	$1.42	$1.36	20.40 K	$71.72 M
10/10/2025	$1.43	$1.39 (-2.8%)	$1.43	$1.36	13.05 K	$72.76 M
10/09/2025	$1.39	$1.43 (2.88%)	$1.43	$1.35	27.66 K	$74.86 M
10/08/2025	$1.47	$1.43 (-2.72%)	$1.48	$1.39	58.72 K	$74.86 M
10/07/2025	$1.42	$1.48 (4.23%)	$1.49	$1.39	52.62 K	$77.47 M
10/06/2025	$1.39	$1.43 (2.88%)	$1.43	$1.35	66.80 K	$74.86 M
10/03/2025	$1.30	$1.35 (3.85%)	$1.39	$1.30	53.80 K	$70.67 M
10/02/2025	$1.33	$1.28 (-3.76%)	$1.34	$1.26	50.96 K	$67.01 M
10/01/2025	$1.34	$1.33 (-0.75%)	$1.34	$1.31	13.00 K	$69.62 M
09/30/2025	$1.38	$1.34 (-2.9%)	$1.38	$1.31	48.90 K	$70.15 M
09/29/2025	$1.33	$1.39 (4.51%)	$1.41	$1.33	24.36 K	$72.76 M
09/26/2025	$1.41	$1.33 (-5.67%)	$1.41	$1.33	25.06 K	$69.50 M
09/25/2025	$1.41	$1.41 (0%)	$1.45	$1.34	127.21 K	$73.69 M
09/24/2025	$1.32	$1.45 (9.85%)	$1.45	$1.29	193.81 K	$75.78 M
09/23/2025	$1.32	$1.33 (0.76%)	$1.36	$1.27	42.91 K	$69.50 M
09/22/2025	$1.24	$1.32 (6.45%)	$1.34	$1.20	151.01 K	$68.98 M
09/19/2025	$1.15	$1.25 (8.7%)	$1.28	$1.15	88.54 K	$65.32 M
09/18/2025	$1.16	$1.17 (0.86%)	$1.19	$1.14	62.60 K	$61.14 M
09/17/2025	$1.21	$1.16 (-4.13%)	$1.23	$1.13	120.24 K	$60.62 M
09/16/2025	$1.20	$1.19 (-0.83%)	$1.25	$1.17	130.55 K	$62.19 M
09/15/2025	$1.25	$1.18 (-5.6%)	$1.25	$1.18	106.72 K	$61.67 M
09/12/2025	$1.33	$1.25 (-6.02%)	$1.33	$1.24	162.00 K	$65.32 M
09/11/2025	$1.45	$1.33 (-8.28%)	$1.56	$1.23	525.80 K	$69.50 M
09/10/2025	$1.60	$1.79 (11.87%)	$1.85	$1.58	374.82 K	$93.54 M
09/09/2025	$1.56	$1.56 (0%)	$1.56	$1.51	26.80 K	$81.52 M
09/08/2025	$1.51	$1.58 (4.64%)	$1.58	$1.51	21.81 K	$82.57 M