Zenvia Inc.

1.80
0.03 (1.69%)
At close: Mar 31, 2025, 10:56 AM

Zenvia Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.81 2.10 1.67 1.77 -0.04 -2.21% 140,871
Mar 27, 2025 1.67 1.84 1.67 1.81 0.11 6.47% 41,400
Mar 26, 2025 1.60 1.70 1.60 1.70 0.10 6.25% 34,118
Mar 25, 2025 1.64 1.65 1.59 1.60 0.02 1.27% 17,544
Mar 24, 2025 1.42 1.61 1.41 1.58 0.08 5.33% 67,100
Mar 21, 2025 1.48 1.51 1.42 1.50 -0.02 -1.32% 16,588
Mar 20, 2025 1.54 1.55 1.45 1.52 -0.01 -0.65% 39,600
Mar 19, 2025 1.60 1.60 1.51 1.53 0.02 1.32% 16,244
Mar 18, 2025 1.50 1.55 1.50 1.51 -0.02 -1.31% 6,100
Mar 17, 2025 1.56 1.60 1.53 1.53 -0.03 -1.92% 29,568
Mar 14, 2025 1.62 1.65 1.50 1.56 -0.07 -4.29% 300,144
Mar 13, 2025 1.69 1.69 1.61 1.63 -0.03 -1.81% 20,100
Mar 12, 2025 1.56 1.71 1.56 1.66 0.10 6.41% 27,800
Mar 11, 2025 1.59 1.59 1.50 1.56 0.01 0.65% 16,423
Mar 10, 2025 1.69 1.73 1.54 1.55 -0.19 -10.92% 27,749
Mar 7, 2025 1.76 1.85 1.66 1.74 -0.06 -3.33% 83,915
Mar 6, 2025 1.85 1.93 1.65 1.80 -0.06 -3.23% 81,000
Mar 5, 2025 1.51 1.86 1.51 1.86 0.31 20.00% 166,207
Mar 4, 2025 1.69 1.69 1.02 1.55 -0.14 -8.28% 869,000
Mar 3, 2025 1.80 1.95 1.53 1.69 -0.18 -9.63% 160,628
Feb 28, 2025 1.88 2.00 1.78 1.87 -0.07 -3.61% 60,900
Feb 27, 2025 1.97 2.05 1.88 1.94 -0.10 -4.90% 53,815
Feb 26, 2025 2.01 2.19 2.01 2.04 -0.02 -0.97% 76,063
Feb 25, 2025 2.12 2.24 1.98 2.06 -0.08 -3.74% 80,200
Feb 24, 2025 2.13 2.23 1.98 2.14 -0.01 -0.47% 140,200
Feb 21, 2025 2.26 2.32 2.10 2.15 -0.10 -4.44% 112,100
Feb 20, 2025 2.14 2.30 1.87 2.25 0.04 1.81% 243,943
Feb 19, 2025 2.19 2.31 2.10 2.21 0.00 0.00% 118,993
Feb 18, 2025 2.35 2.35 2.16 2.21 -0.14 -5.96% 220,016
Feb 14, 2025 2.38 2.42 2.26 2.35 -0.02 -0.84% 35,411
Feb 13, 2025 2.34 2.44 2.30 2.37 -0.03 -1.25% 20,200
Feb 12, 2025 2.36 2.43 2.10 2.40 0.04 1.69% 79,500
Feb 11, 2025 2.40 2.46 2.36 2.36 -0.04 -1.67% 21,551
Feb 10, 2025 2.46 2.48 2.34 2.40 -0.06 -2.44% 132,626
Feb 7, 2025 2.56 2.56 2.38 2.46 -0.07 -2.77% 159,843
Feb 6, 2025 2.60 2.60 2.37 2.53 0.05 2.02% 118,100
Feb 5, 2025 2.39 2.51 2.36 2.48 0.09 3.77% 160,629
Feb 4, 2025 2.43 2.51 2.39 2.39 -0.01 -0.42% 45,018
Feb 3, 2025 2.50 2.62 2.26 2.40 -0.12 -4.76% 86,321
Jan 31, 2025 2.61 2.64 2.40 2.52 -0.06 -2.33% 80,735
Jan 30, 2025 2.64 2.68 2.47 2.58 -0.05 -1.90% 278,406
Jan 29, 2025 2.54 2.74 2.54 2.63 0.25 10.50% 390,029
Jan 28, 2025 2.37 2.44 2.25 2.38 0.01 0.42% 37,421
Jan 27, 2025 2.35 2.52 2.32 2.37 -0.08 -3.27% 63,216
Jan 24, 2025 2.42 2.58 2.37 2.45 0.05 2.08% 47,600
Jan 23, 2025 2.42 2.46 2.30 2.40 0.00 0.00% 52,300
Jan 22, 2025 2.50 2.62 2.33 2.40 -0.08 -3.23% 127,216
Jan 21, 2025 2.38 2.67 2.36 2.48 0.15 6.44% 201,025
Jan 17, 2025 2.55 2.63 2.26 2.33 -0.22 -8.63% 234,520
Jan 16, 2025 2.45 2.69 2.45 2.55 -0.05 -1.92% 98,936