Free Trial

Zenvia (ZENV) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free ZENV Stock Alerts
$3.05
-0.10 (-3.17%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Zenvia Stock Price Performance

5 Day
Performance
-6.73%
1 Month
Performance
+31.47%
3 Month
Performance
+48.78%
6 Month
Performance
+190.48%
Year-To-Date
Performance
+158.47%
1 Year
Performance
+281.06%
Receive ZENV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zenvia and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ZENV Stock Chart for Monday, June, 10, 2024

ZENV Chart by TradingView

Zenvia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.15$3.05
-3.17%		$3.15$3.0016,935 shs$127.31 million
06/06/2024$3.11$3.15
+1.29%		$3.19$3.1162,028 shs$131.48 million
06/05/2024$3.27$3.11
-4.89%		$3.34$2.8984,157 shs$129.81 million
06/04/2024$3.16$3.27
+3.48%		$3.38$3.1520,243 shs$136.49 million
06/03/2024$3.10$3.16
+1.94%		$3.28$3.0051,062 shs$131.90 million
05/31/2024$2.94$3.10
+5.44%		$3.24$2.8746,421 shs$122.72 million
05/30/2024$3.04$2.94
-3.29%		$3.04$2.7399,018 shs$122.72 million
05/29/2024$3.07$3.04
-0.98%		$3.15$2.8069,402 shs$126.89 million
05/28/2024$3.43$3.07
-10.50%		$3.50$3.0071,604 shs$128.14 million
05/27/2024$3.43$3.43$3.73$3.2589,500 shs$143.17 million
05/24/2024$3.73$3.43
-8.04%		$3.73$3.2589,532 shs$143.17 million
05/23/2024$3.44$3.73
+8.43%		$3.75$3.34125,513 shs$155.69 million
05/22/2024$3.30$3.44
+4.24%		$3.50$3.02104,400 shs$143.59 million
05/21/2024$3.85$3.30
-14.29%		$3.61$2.85346,222 shs$137.74 million
05/20/2024$2.30$3.85
+67.39%		$3.88$2.25609,159 shs$160.70 million
05/17/2024$2.23$2.30
+3.14%		$2.30$2.2371,848 shs$96.00 million
05/16/2024$2.23$2.23$2.30$2.1265,728 shs$93.08 million
05/15/2024$2.32$2.23
-3.88%		$2.31$2.2311,629 shs$93.08 million
05/14/2024$2.23$2.32
+4.04%		$2.34$2.2338,156 shs$96.84 million
05/13/2024$2.29$2.23
-2.62%		$2.36$2.0848,791 shs$93.08 million
05/10/2024$2.32$2.29
-1.29%		$2.37$2.2667,490 shs$95.59 million
05/09/2024$2.21$2.32
+5.22%		$2.39$2.2534,116 shs$96.84 million
05/08/2024$2.15$2.21
+2.56%		$2.24$2.1734,268 shs$92.04 million
05/07/2024$2.07$2.15
+3.86%		$2.17$2.0122,821 shs$89.74 million
05/06/2024$2.04$2.07
+1.47%		$2.09$2.0042,757 shs$86.40 million
05/03/2024$1.96$2.04
+4.08%		$2.07$2.0011,049 shs$85.15 million
05/02/2024$1.98$1.96
-0.76%		$2.07$1.9140,251 shs$81.81 million
05/01/2024$2.10$1.98
-5.95%		$2.10$1.9067,238 shs$87.65 million
04/30/2024$2.09$2.10
+0.48%		$2.11$1.8588,647 shs$87.65 million
04/29/2024$2.27$2.09
-7.93%		$2.29$2.0034,562 shs$87.24 million
04/26/2024$2.20$2.27
+3.18%		$2.30$2.1335,814 shs$94.75 million
04/25/2024$2.20$2.20$2.34$2.0634,269 shs$91.83 million
04/24/2024$2.22$2.20
-0.68%		$2.20$2.0853,219 shs$91.83 million
04/23/2024$2.16$2.22
+2.55%		$2.28$2.1216,037 shs$92.45 million
04/22/2024$2.10$2.16
+2.86%		$2.23$2.1021,457 shs$90.16 million
04/19/2024$2.07$2.10
+1.45%		$2.24$2.0057,082 shs$87.65 million
04/18/2024$2.19$2.07
-5.48%		$2.22$2.0328,959 shs$86.40 million
04/17/2024$2.27$2.19
-3.52%		$2.31$2.1652,843 shs$91.41 million
04/16/2024$2.38$2.27
-4.62%		$2.48$2.2155,830 shs$94.75 million
04/15/2024$2.45$2.38
-2.86%		$2.59$2.36100,753 shs$99.34 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/12/2024$2.37$2.45
+3.38%		$2.47$2.3134,007 shs$102.26 million
04/11/2024$2.22$2.37
+6.76%		$2.45$2.2261,747 shs$98.92 million
04/10/2024$2.28$2.22
-2.63%		$2.31$2.0568,847 shs$92.66 million
04/09/2024$2.24$2.28
+1.79%		$2.32$2.2226,855 shs$95.17 million
04/08/2024$2.18$2.24
+2.75%		$2.32$2.1967,749 shs$93.50 million
04/05/2024$2.26$2.18
-3.54%		$2.42$2.1681,788 shs$90.99 million
04/04/2024$2.34$2.26
-3.42%		$2.41$2.2582,923 shs$94.33 million
04/03/2024$2.63$2.34
-11.03%		$2.55$2.29167,524 shs$97.67 million
04/02/2024$2.85$2.63
-7.72%		$2.85$2.53120,815 shs$109.78 million
04/01/2024$2.66$2.85
+7.14%		$2.97$2.76345,066 shs$118.96 million
03/29/2024$2.66$2.66$2.80$2.39378,140 shs$111.03 million
03/28/2024$2.37$2.66
+12.24%		$2.80$2.39376,307 shs$111.03 million
03/27/2024$2.27$2.37
+4.41%		$2.39$2.2392,163 shs$98.92 million
03/26/2024$2.15$2.27
+5.58%		$2.28$2.1258,127 shs$94.75 million
03/25/2024$2.15$2.15$2.22$2.1025,578 shs$89.74 million
03/22/2024$2.18$2.15
-1.38%		$2.23$2.0836,468 shs$89.74 million
03/21/2024$2.15$2.18
+1.40%		$2.23$2.0650,095 shs$90.99 million
03/20/2024$1.97$2.15
+9.14%		$2.16$1.9368,077 shs$89.74 million
03/19/2024$1.93$1.97
+1.96%		$2.24$1.9541,041 shs$82.23 million
03/18/2024$1.93$1.93
+0.11%		$2.09$1.9311,275 shs$80.65 million
03/15/2024$2.06$1.93
-6.31%		$2.15$1.86106,362 shs$80.56 million
03/14/2024$2.04$2.06
+0.98%		$2.09$2.0624,803 shs$85.98 million
03/13/2024$2.03$2.04
+0.49%		$2.09$2.026,949 shs$85.15 million
03/12/2024$2.00$2.03
+1.50%		$2.09$1.9923,282 shs$84.73 million
03/11/2024$2.05$2.00
-2.44%		$2.06$1.9644,166 shs$83.48 million
03/08/2024$2.28$2.05
-10.09%		$2.32$2.0074,356 shs$85.57 million

Related Companies:
This page (NASDAQ:ZENV) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored