Free Trial

Zenvia (ZENV) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ZENV Stock Alerts
$2.23
-0.06 (-2.62%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Zenvia Stock Price Performance

5 Day
Performance
-3.73%
1 Month
Performance
-8.84%
3 Month
Performance
+17.55%
6 Month
Performance
+77.26%
Year-To-Date
Performance
+89.28%
1 Year
Performance
+193.88%
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 InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

ZENV Stock Chart for Tuesday, May, 14, 2024

ZENV Chart by TradingView

Zenvia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Millionaire Says: “Buy This $11 AI Coin.” (Ad)

Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.

Find out more about this $11 AI Coin right now
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
03/07/2024$2.05$2.28
+11.22%		$2.42$2.03197,757 shs$95.17 million
03/06/2024$2.08$2.05
-1.44%		$2.08$2.0316,853 shs$85.57 million
03/05/2024$2.10$2.08
-0.95%		$2.12$2.0122,569 shs$86.82 million
03/04/2024$2.06$2.10
+1.94%		$2.15$1.9163,530 shs$87.65 million
03/01/2024$2.05$2.06
+0.49%		$2.09$1.9666,353 shs$85.98 million
02/29/2024$1.80$2.05
+13.89%		$2.09$1.79106,371 shs$85.57 million
02/28/2024$1.90$1.80
-5.26%		$1.94$1.7957,937 shs$75.13 million
02/27/2024$1.83$1.90
+3.83%		$1.94$1.8340,062 shs$79.31 million
02/26/2024$1.91$1.83
-4.19%		$1.97$1.8263,570 shs$76.38 million
02/23/2024$2.12$1.91
-9.91%		$2.08$1.9069,854 shs$79.72 million
02/22/2024$2.15$2.12
-1.40%		$2.19$2.0380,523 shs$88.49 million
02/21/2024$2.20$2.15
-2.27%		$2.33$2.02161,292 shs$89.74 million
02/20/2024$1.91$2.20
+15.18%		$2.24$1.88369,838 shs$91.83 million
02/19/2024$1.91$1.91$2.02$1.8558,100 shs$79.72 million
02/16/2024$1.96$1.90
-3.06%		$2.02$1.8557,685 shs$79.31 million
02/15/2024$1.90$1.96
+3.16%		$2.10$1.8386,709 shs$81.81 million
02/14/2024$1.84$1.90
+3.26%		$1.94$1.8176,534 shs$79.31 million
02/13/2024$2.09$1.84
-11.96%		$2.18$1.75150,768 shs$76.80 million

Related Companies:
This page (NASDAQ:ZENV) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press