Zenvia Inc (ZENV) Historical Stock Data

1.46 ↑0.03 (2.10%)
As of November 29, 2022, 9:59am EST.

Historical Data

In the past 30 trading days, ZENV is up 1.39% a day on average. There have been 19 days where Zenvia Inc closed green and 11 days where ZENV closed red.

DateOpenCloseChangeLowHighVolume
2022-11-281.661.43↓$0.23 (-13.86%)1.431.6638.44K
2022-11-251.481.62↑$0.14 (9.46%)1.481.625.41K
2022-11-231.571.64↑$0.07 (4.46%)1.501.6422.37K
2022-11-221.571.66↑$0.09 (5.73%)1.491.6638.65K
2022-11-211.621.59↓$0.03 (-1.66%)1.531.6552.66K
2022-11-181.711.75↑$0.04 (2.34%)1.651.795.93K
2022-11-171.791.73↓$0.06 (-3.35%)1.731.8515.45K
2022-11-161.721.73↑$0.01 (0.58%)1.691.867.89K
2022-11-151.891.74↓$0.15 (-7.94%)1.681.908.07K
2022-11-141.851.84↓$0.01 (-0.54%)1.831.8714.50K
2022-11-111.761.88↑$0.12 (6.82%)1.761.8919.86K
2022-11-101.771.79↑$0.02 (0.92%)1.691.8425.76K
2022-11-091.601.78↑$0.18 (11.25%)1.601.783.84K
2022-11-081.541.77↑$0.23 (14.65%)1.541.778.96K
2022-11-071.771.76↓$0.01 (-0.56%)1.721.771.67K
2022-11-041.711.73↑$0.02 (1.17%)1.641.736.60K
2022-11-031.651.71↑$0.06 (3.54%)1.651.731.49K
2022-11-021.771.66↓$0.11 (-6.21%)1.661.785.89K
2022-11-011.751.75↑$0.00 (0.00%)1.751.842.62K
2022-10-311.881.80↓$0.08 (-4.26%)1.721.8828.43K
2022-10-281.551.69↑$0.14 (8.92%)1.551.716.94K
2022-10-271.621.67↑$0.05 (3.09%)1.581.7922.48K
2022-10-261.621.53↓$0.09 (-5.56%)1.511.8291.12K
2022-10-251.551.56↑$0.01 (0.65%)1.551.7425.71K
2022-10-241.561.56↑$0.00 (0.00%)1.561.700.99K
2022-10-211.571.73↑$0.16 (10.18%)1.571.7627.47K
2022-10-201.701.64↓$0.06 (-3.53%)1.551.7311.13K
2022-10-191.781.72↓$0.06 (-3.37%)1.621.788.13K
2022-10-181.681.70↑$0.02 (1.19%)1.671.759.19K
2022-10-171.581.70↑$0.12 (7.59%)1.491.717.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$ZENV the future is so bright .. I gotta wear shades..

0 Like Report
wsb_pro

$ZENV I mean ... head and shoulders .....

0 Like Report
dogefan77

$ZENV Hedgies
we aren't going anywhere!

0 Like Report