2.19
price down icon3.52%   -0.08
after-market  After Hours:  2.19 
loading

Zenvia Inc Stock (ZENV) Price History

The historical daily chart and data for Zenvia Inc stock (ZENV), show that the latest closing stock price as of April 17, 2024, is $2.19.
  • Zenvia Inc all-time high stock price is $20.02, occurred on August 31, 2021.
  • The lowest Zenvia Inc stock price recorded was $0.63 on May 05, 2023. Since then, Zenvia Inc's stock price has risen over 247.62% to $2.19 now.
  • The 52-week high stock price for ZENV is $2.9699, representing a 35.61% increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for ZENV is $0.63, indicating a -71.23% decrease from the current share price, occurred on May 05, 2023.
  • The closing price of Zenvia Inc (ZENV) stock in the beginning of 2023 was $6.68. The stock closed the year at $1.15, a loss of over -82.78% for the year.
The table below shows more information about ZENV historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $2.31 $2.16 $0.15 52,843.0 -3.52%
Apr 16, 2024 $2.48 $2.21 $0.27 55,830.0 -4.62%
Apr 15, 2024 $2.59 $2.36 $0.23 100,753.0 -2.86%
Apr 12, 2024 $2.47 $2.31 $0.16 34,033.0 +3.38%
Apr 11, 2024 $2.45 $2.22 $0.2299 61,747.0 +6.76%
Apr 10, 2024 $2.31 $2.05 $0.255 68,847.0 -2.63%
Apr 09, 2024 $2.32 $2.22 $0.10 26,855.0 +1.81%
Apr 08, 2024 $2.31 $2.19 $0.1276 67,317.0 +2.73%
Apr 05, 2024 $2.42 $2.16 $0.26 81,788.0 -3.54%
Apr 04, 2024 $2.41 $2.25 $0.16 82,923.0 -3.42%
Apr 03, 2024 $2.55 $2.29 $0.26 167,524.0 -11.03%
Apr 02, 2024 $2.85 $2.53 $0.32 120,780.0 -7.72%
Apr 01, 2024 $2.97 $2.76 $0.2099 345,166.0 +7.14%
Mar 28, 2024 $2.80 $2.39 $0.41 376,307.0 +12.24%
Mar 27, 2024 $2.39 $2.23 $0.1599 92,163.0 +4.41%
Mar 26, 2024 $2.28 $2.12 $0.16 58,127.0 +5.58%
Mar 25, 2024 $2.22 $2.10 $0.12 25,578.0 +0.00%
Mar 22, 2024 $2.23 $2.08 $0.15 36,468.0 -1.38%
Mar 21, 2024 $2.23 $2.06 $0.17 50,095.0 +1.40%
Mar 20, 2024 $2.16 $1.93 $0.235 68,083.0 +9.14%
Mar 19, 2024 $2.24 $1.95 $0.2899 41,041.0 +1.96%

Zenvia Inc Stock (ZENV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zenvia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZENV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenvia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zenvia Inc Stock (ZENV) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.97 $2.05 $0.9199 1,319,249.0 -17.67%
Mar, 2024 $2.80 $1.86 $0.9399 1,406,117.0 +29.76%
Feb, 2024 $2.37 $1.06 $1.31 10,229,484.0 +79.82%
Jan, 2024 $1.25 $1.00 $0.25 374,020.0 -3.39%

Zenvia Inc Stock (ZENV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.35 $0.8838 $0.4662 817,081.0 +11.32%
Nov, 2023 $1.45 $0.80 $0.645 1,255,997.0 +0.95%
Oct, 2023 $1.33 $0.87 $0.462 921,974.0 +0.00%
Sep, 2023 $1.17 $0.93 $0.24 639,024.0 +9.36%
Aug, 2023 $1.08 $0.6606 $0.4194 2,209,171.0 -12.72%
Jul, 2023 $1.11 $0.68 $0.43 883,431.0 +44.76%
Jun, 2023 $0.95 $0.655 $0.295 756,683.0 -5.00%
May, 2023 $1.10 $0.63 $0.47 3,852,715.0 -8.06%
Apr, 2023 $1.10 $0.77 $0.33 1,140,256.0 -13.00%
Mar, 2023 $1.25 $0.8003 $0.4497 1,314,563.0 -14.53%
Feb, 2023 $1.50 $1.06 $0.44 3,810,614.0 -1.68%
Jan, 2023 $1.29 $0.99 $0.30 2,214,907.0 +3.48%

Zenvia Inc Stock (ZENV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.70 $1.05 $0.65 698,652.0 -22.82%
Nov, 2022 $1.90 $1.42 $0.4846 303,137.0 -17.22%
Oct, 2022 $1.88 $1.41 $0.47 476,424.0 +11.80%
Sep, 2022 $2.49 $1.38 $1.11 2,014,202.0 -35.86%
Aug, 2022 $2.83 $1.71 $1.12 4,906,894.0 +11.56%
Jul, 2022 $2.77 $1.84 $0.93 3,008,951.0 +6.64%
Jun, 2022 $4.24 $1.87 $2.37 3,198,183.0 -43.88%
May, 2022 $6.99 $3.63 $3.36 2,842,752.0 -44.38%
Apr, 2022 $7.78 $5.70 $2.08 2,220,768.0 +10.82%
Mar, 2022 $6.26 $3.73 $2.53 2,710,724.0 +21.51%
Feb, 2022 $6.65 $4.33 $2.33 2,340,815.0 -14.92%
Jan, 2022 $7.23 $4.86 $2.37 1,647,201.0 -13.11%
$195.07
price up icon 0.11%
$257.02
price down icon 0.26%
$293.71
price down icon 2.36%
$69.41
price up icon 1.03%
$277.33
price up icon 0.84%
$71.94
price down icon 2.95%
Cap:     |  Volume (24h):