Zenvia Inc. (ZENV)
NASDAQ: ZENV
· Real-Time Price · USD
1.55
-0.05 (-3.13%)
At close: Sep 04, 2025, 12:33 PM
ZENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 0.00% | 6,016 |
| Sep 2, 2025 | 1.55 | 1.63 | 1.53 | 1.60 | 1.60 | 0.63% | 16,848 |
| Aug 29, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 123,519 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.50 | 1.55 | 1.55 | -3.13% | 13,247 |
| Aug 27, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 3.23% | 60,700 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 12,200 |
| Aug 25, 2025 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -0.65% | 5,734 |
| Aug 22, 2025 | 1.51 | 1.60 | 1.50 | 1.54 | 1.54 | -0.65% | 53,200 |
| Aug 21, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 1.31% | 19,535 |
| Aug 20, 2025 | 1.48 | 1.53 | 1.43 | 1.53 | 1.53 | 2.00% | 23,900 |
| Aug 19, 2025 | 1.59 | 1.64 | 1.43 | 1.50 | 1.50 | -6.83% | 92,300 |
| Aug 18, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 27,613 |
| Aug 15, 2025 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 0.61% | 15,600 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 5,938 |
| Aug 13, 2025 | 1.59 | 1.70 | 1.59 | 1.64 | 1.64 | 3.80% | 19,272 |
| Aug 12, 2025 | 1.69 | 1.75 | 1.58 | 1.58 | 1.58 | -5.95% | 82,609 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.48 | 1.68 | 1.68 | 0.60% | 24,500 |
| Aug 8, 2025 | 1.56 | 1.68 | 1.49 | 1.67 | 1.67 | 7.74% | 56,526 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 22,963 |
| Aug 6, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 101,284 |