Zenvia Inc. (ZENV)
NASDAQ: ZENV
· Real-Time Price · USD
1.55
-0.03 (-1.90%)
At close: Jun 25, 2025, 3:59 PM
1.63
5.16%
After-hours: Jun 25, 2025, 07:10 PM EDT
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | n/a | 29,436 |
| Jun 23, 2025 | 1.60 | 1.75 | 1.53 | 1.63 | 1.63 | 3.16% | 52,500 |
| Jun 20, 2025 | 1.80 | 1.90 | 1.46 | 1.65 | 1.65 | 1.23% | 294,000 |
| Jun 18, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 10.91% | 531,887 |
| Jun 17, 2025 | 1.54 | 1.62 | 1.47 | 1.62 | 1.62 | -11.48% | 34,808 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.