Get the Stockscreener App
1.61
2.42%
-0.04
After Hours:
1.63
0.02
+1.24%
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 September 06, 2024, is $1.61.
- 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 155.56% to $1.61 now.
- The 52-week high stock price for ZENV is $3.8799, representing a 140.99% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ZENV is $0.80, indicating a -50.31% decrease from the current share price, occurred on November 17, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $1.79 | $1.61 | $0.18 | 41,908.0 | -2.42% |
| Sep 05, 2024 | $1.76 | $1.60 | $0.1586 | 17,810.0 | +0.61% |
| Sep 04, 2024 | $1.78 | $1.63 | $0.1499 | 19,588.0 | -4.09% |
| Sep 03, 2024 | $1.73 | $1.67 | $0.065 | 11,380.0 | -1.16% |
| Aug 30, 2024 | $1.78 | $1.68 | $0.10 | 18,544.0 | +1.76% |
| Aug 29, 2024 | $1.74 | $1.68 | $0.0599 | 4,505.0 | +0.00% |
| Aug 28, 2024 | $1.79 | $1.70 | $0.09 | 11,340.0 | -5.56% |
| Aug 27, 2024 | $1.87 | $1.76 | $0.11 | 5,485.0 | -1.64% |
| Aug 26, 2024 | $1.90 | $1.78 | $0.12 | 18,495.0 | -0.54% |
| Aug 23, 2024 | $1.89 | $1.81 | $0.08 | 5,560.0 | -0.54% |
| Aug 22, 2024 | $1.93 | $1.77 | $0.16 | 11,142.0 | -0.54% |
| Aug 21, 2024 | $1.98 | $1.78 | $0.1994 | 23,415.0 | -1.06% |
| Aug 20, 2024 | $1.98 | $1.82 | $0.16 | 17,832.0 | +1.08% |
| Aug 19, 2024 | $1.95 | $1.65 | $0.30 | 18,089.0 | +12.73% |
| Aug 16, 2024 | $1.75 | $1.61 | $0.145 | 78,555.0 | -2.94% |
| Aug 15, 2024 | $1.70 | $1.58 | $0.12 | 17,666.0 | +8.97% |
| Aug 14, 2024 | $1.80 | $1.55 | $0.2454 | 35,104.0 | -4.88% |
| Aug 13, 2024 | $1.79 | $1.61 | $0.1784 | 27,215.0 | -2.96% |
| Aug 12, 2024 | $1.86 | $1.60 | $0.26 | 74,190.0 | -1.17% |
| Aug 09, 2024 | $1.74 | $1.62 | $0.1216 | 28,989.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.79 | $1.60 | $0.1898 | 132,594.0 | -6.94% |
| Aug, 2024 | $1.98 | $1.55 | $0.4265 | 583,153.0 | -8.95% |
| Jul, 2024 | $2.70 | $1.55 | $1.15 | 1,834,129.0 | -26.64% |
| Jun, 2024 | $3.38 | $2.42 | $0.9636 | 943,101.0 | -16.45% |
| May, 2024 | $3.88 | $1.90 | $1.98 | 2,090,315.0 | +47.62% |
| Apr, 2024 | $2.97 | $1.85 | $1.12 | 1,633,394.0 | -21.05% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):