Zenvia Inc (ZENV) Historical Stock Data

2.39 ↑0.19 (8.64%)

As of April 25, 2024, 10:23am EST.

Historical Data

In the past 30 trading days, ZENV is up 0.04% a day on average. There have been 11 days where Zenvia Inc closed green and 19 days where ZENV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-12	2.31	2.45	↑$0.14 (6.06%)	2.31	2.47	34.03K
2024-04-11	2.23	2.37	↑$0.14 (6.28%)	2.22	2.45	61.65K
2024-04-10	2.25	2.22	↓$0.03 (-1.33%)	2.05	2.31	68.80K
2024-04-09	2.29	2.28	↓$0.01 (-0.22%)	2.22	2.32	26.86K
2024-04-08	2.19	2.24	↑$0.05 (2.28%)	2.19	2.32	67.65K
2024-04-05	2.31	2.18	↓$0.13 (-5.63%)	2.16	2.31	81.69K
2024-04-04	2.32	2.26	↓$0.06 (-2.59%)	2.25	2.41	82.89K
2024-04-03	2.55	2.34	↓$0.21 (-8.24%)	2.29	2.55	167.52K
2024-04-02	2.83	2.63	↓$0.20 (-7.07%)	2.53	2.85	120.77K
2024-04-01	2.91	2.85	↓$0.06 (-2.06%)	2.76	2.97	345.17K
2024-03-28	2.39	2.66	↑$0.27 (11.30%)	2.39	2.77	376.03K
2024-03-27	2.29	2.37	↑$0.08 (3.49%)	2.23	2.39	92.16K
2024-03-26	2.15	2.27	↑$0.12 (5.58%)	2.12	2.28	58.12K
2024-03-25	2.22	2.15	↓$0.07 (-3.15%)	2.10	2.22	25.57K
2024-03-22	2.23	2.15	↓$0.08 (-3.59%)	2.08	2.23	36.45K
2024-03-21	2.10	2.18	↑$0.08 (3.81%)	2.06	2.23	50.10K
2024-03-20	1.94	2.15	↑$0.21 (10.82%)	1.93	2.16	68.07K
2024-03-19	1.99	1.97	↓$0.02 (-1.01%)	1.95	2.10	41.04K
2024-03-18	1.94	1.93	↓$0.01 (-0.41%)	1.93	2.09	11.38K
2024-03-15	2.00	1.93	↓$0.07 (-3.50%)	1.86	2.15	84.82K
2024-03-14	2.07	2.06	↓$0.01 (-0.48%)	2.06	2.09	21.15K