Get the Stockscreener App
1.18
2.48%
-0.03
After Hours:
1.20
0.02
+1.69%
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 November 05, 2024, is $1.18.
- 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 87.30% to $1.18 now.
- The 52-week high stock price for ZENV is $3.8799, representing a 228.81% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ZENV is $0.80, indicating a -32.20% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.24 | $1.15 | $0.085 | 16,880.0 | -2.48% |
| Nov 04, 2024 | $1.26 | $1.18 | $0.08 | 27,736.0 | -2.81% |
| Nov 01, 2024 | $1.33 | $1.22 | $0.11 | 126,200.0 | -5.68% |
| Oct 31, 2024 | $1.34 | $1.30 | $0.04 | 4,706.0 | -1.49% |
| Oct 30, 2024 | $1.40 | $1.31 | $0.09 | 14,902.0 | -5.57% |
| Oct 29, 2024 | $1.44 | $1.35 | $0.09 | 29,163.0 | +1.88% |
| Oct 28, 2024 | $1.45 | $1.36 | $0.0899 | 13,185.0 | -1.22% |
| Oct 25, 2024 | $1.44 | $1.34 | $0.095 | 13,435.0 | +8.46% |
| Oct 24, 2024 | $1.32 | $1.26 | $0.06 | 18,909.0 | +0.78% |
| Oct 23, 2024 | $1.40 | $1.25 | $0.15 | 54,890.0 | -4.44% |
| Oct 22, 2024 | $1.46 | $1.35 | $0.11 | 20,496.0 | -8.78% |
| Oct 21, 2024 | $1.51 | $1.48 | $0.03 | 2,302.0 | -3.27% |
| Oct 18, 2024 | $1.55 | $1.44 | $0.11 | 18,952.0 | +0.66% |
| Oct 17, 2024 | $1.55 | $1.49 | $0.065 | 5,141.0 | -1.94% |
| Oct 16, 2024 | $1.56 | $1.51 | $0.0494 | 9,593.0 | -3.13% |
| Oct 15, 2024 | $1.60 | $1.40 | $0.20 | 36,975.0 | +13.48% |
| Oct 14, 2024 | $1.46 | $1.40 | $0.0556 | 12,165.0 | +0.71% |
| Oct 11, 2024 | $1.50 | $1.38 | $0.12 | 52,867.0 | -7.89% |
| Oct 10, 2024 | $1.52 | $1.45 | $0.0699 | 1,814.0 | +4.46% |
| Oct 09, 2024 | $1.59 | $1.38 | $0.21 | 19,309.0 | -1.69% |
| Oct 08, 2024 | $1.48 | $1.41 | $0.0741 | 10,453.0 | +7.25% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.33 | $1.15 | $0.18 | 187,696.0 | -10.61% |
| Oct, 2024 | $1.60 | $1.25 | $0.35 | 421,323.0 | -12.00% |
| Sep, 2024 | $1.79 | $1.31 | $0.4799 | 423,193.0 | -13.29% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):