Zenvia Inc (ZENV) Historical Stock Data
3.43 ↓0.30 (-8.04%)
As of May 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ZENV is up 1.86% a day on average. There have been 16 days where Zenvia Inc closed green and 14 days where ZENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.73 | 3.43 | ↓$0.30 (-8.04%) | 3.25 | 3.73 | 89.53K |
| 2024-05-23 | 3.50 | 3.73 | ↑$0.23 (6.57%) | 3.34 | 3.75 | 125.51K |
| 2024-05-22 | 3.20 | 3.44 | ↑$0.24 (7.50%) | 3.02 | 3.50 | 104.43K |
| 2024-05-21 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 2.85 | 3.61 | 345.72K |
| 2024-05-20 | 2.44 | 3.85 | ↑$1.41 (57.79%) | 2.25 | 3.88 | 578.47K |
| 2024-05-17 | 2.23 | 2.30 | ↑$0.07 (3.14%) | 2.23 | 2.30 | 71.62K |
| 2024-05-16 | 2.23 | 2.23 | ↑$0.00 (0.00%) | 2.12 | 2.30 | 42.55K |
| 2024-05-15 | 2.29 | 2.23 | ↓$0.06 (-2.62%) | 2.23 | 2.31 | 11.54K |
| 2024-05-14 | 2.25 | 2.32 | ↑$0.07 (3.11%) | 2.23 | 2.34 | 37.97K |
| 2024-05-13 | 2.35 | 2.23 | ↓$0.12 (-4.96%) | 2.08 | 2.36 | 48.69K |
| 2024-05-10 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.26 | 2.37 | 42.69K |
| 2024-05-09 | 2.27 | 2.32 | ↑$0.05 (2.20%) | 2.25 | 2.39 | 34.03K |
| 2024-05-08 | 2.20 | 2.21 | ↑$0.00 (0.23%) | 2.17 | 2.24 | 34.34K |
| 2024-05-07 | 2.01 | 2.15 | ↑$0.14 (7.20%) | 2.01 | 2.17 | 22.83K |
| 2024-05-06 | 2.05 | 2.07 | ↑$0.02 (0.98%) | 2.00 | 2.09 | 42.72K |
| 2024-05-03 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 2.00 | 2.07 | 11.05K |
| 2024-05-02 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.91 | 2.07 | 40.14K |
| 2024-05-01 | 2.03 | 1.98 | ↓$0.05 (-2.71%) | 1.90 | 2.10 | 67.24K |
| 2024-04-30 | 2.01 | 2.10 | ↑$0.09 (4.48%) | 1.85 | 2.11 | 88.63K |
| 2024-04-29 | 2.21 | 2.09 | ↓$0.12 (-5.43%) | 2.00 | 2.29 | 34.51K |
| 2024-04-26 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.13 | 2.30 | 35.79K |
| 2024-04-25 | 2.22 | 2.20 | ↓$0.02 (-0.90%) | 2.06 | 2.34 | 31.26K |
| 2024-04-24 | 2.18 | 2.20 | ↑$0.02 (0.92%) | 2.09 | 2.20 | 53.38K |
| 2024-04-23 | 2.20 | 2.22 | ↑$0.01 (0.68%) | 2.12 | 2.28 | 16K |
| 2024-04-22 | 2.19 | 2.17 | ↓$0.02 (-1.14%) | 2.10 | 2.20 | 21.43K |
| 2024-04-19 | 2.01 | 2.10 | ↑$0.09 (4.48%) | 2.00 | 2.24 | 56.68K |
| 2024-04-18 | 2.20 | 2.07 | ↓$0.13 (-6.08%) | 2.03 | 2.21 | 28.93K |
| 2024-04-17 | 2.23 | 2.19 | ↓$0.04 (-1.80%) | 2.16 | 2.31 | 52.80K |
| 2024-04-16 | 2.36 | 2.27 | ↓$0.09 (-3.81%) | 2.21 | 2.48 | 55.77K |
| 2024-04-15 | 2.42 | 2.38 | ↓$0.04 (-1.65%) | 2.36 | 2.59 | 100.68K |
Create an account or log in to view more rows.
$ZENV let’s buy NOW!!!
$ZENV tomorrow will be an explosion day
I believe it!
$ZENV LFGGGGGG
$ZENV Moon soon
$ZENV wow! I sold too early
$ZENV lmao wtf was that
$ZENV still waiting to short this. Next Tuesday feels right for some reason
$ZENV bear trap?
$ZENV what calls are you guys jacked to the tits on?
$ZENV has just been halted from trading due to volatility.