Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
1.220
+0.010 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.020 (1.64%)
After-hours: Dec 5, 2025, 4:32 PM EST
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 20,120 |
| Dec 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.04% | 11,760 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.60% | 15,506 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 8,324 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 6,151 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.99% | 9,220 |
| Nov 26, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.26% | 41,331 |
| Nov 25, 2025 | 1.19 | 1.30 | 1.14 | 1.14 | 1.14 | -3.39% | 63,723 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 42,839 |
| Nov 21, 2025 | 1.31 | 1.42 | 1.25 | 1.27 | 1.27 | -3.05% | 58,106 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.25 | 1.31 | 1.31 | -6.29% | 57,472 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.31 | 1.40 | 1.40 | - | 59,226 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.29 | 1.40 | 1.40 | -2.92% | 44,096 |
| Nov 17, 2025 | 1.36 | 1.45 | 1.30 | 1.44 | 1.44 | 3.60% | 21,183 |
| Nov 14, 2025 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 3.12% | 6,311 |
| Nov 13, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 1.35% | 25,182 |
| Nov 12, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.15% | 7,054 |
| Nov 11, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 9,031 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | 4.53% | 7,829 |
| Nov 7, 2025 | 1.29 | 1.35 | 1.18 | 1.28 | 1.28 | -4.33% | 40,400 |
| Nov 6, 2025 | 1.36 | 1.38 | 1.26 | 1.34 | 1.34 | -0.74% | 37,330 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.26 | 1.35 | 1.35 | 1.35% | 9,104 |
| Nov 4, 2025 | 1.29 | 1.33 | 1.21 | 1.33 | 1.33 | - | 75,306 |
| Nov 3, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 17,517 |
| Oct 31, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 6,935 |
| Oct 30, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.59% | 4,934 |
| Oct 29, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.28% | 11,227 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | 0.08% | 1,604 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 6,466 |
| Oct 24, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 31,417 |
| Oct 23, 2025 | 1.34 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 27,965 |
| Oct 22, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | - | 23,821 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.52% | 4,406 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | -0.95% | 21,210 |
| Oct 17, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 0.96% | 21,885 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.67% | 27,667 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 48,946 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | - | 21,771 |
| Oct 13, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 20,366 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 13,046 |
| Oct 9, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 0.21% | 27,656 |
| Oct 8, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | -3.58% | 58,718 |
| Oct 7, 2025 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 3.50% | 52,617 |
| Oct 6, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 66,774 |
| Oct 3, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 5.47% | 53,752 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 50,962 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 12,971 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 48,875 |
| Sep 29, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 24,364 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 25,057 |