Free Trial
→ They rigged the game (From Investors Alley) (Ad) Buy ZENV Stock  Free ZENV Stock Alerts

Zenvia (ZENV) Stock Chart & Stock Price History

Zenvia logo
$1.57 +0.02 (+1.29%)
As of 04:00 PM Eastern
Compare

Zenvia Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-15.93%
3 Month
Performance
-42.33%
6 Month
Performance
+11.04%
Year-To-Date
Performance
-36.14%
1 Year
Performance
-29.14%
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.

ZENV Stock Chart for Wednesday, April, 30, 2025

ZENV Chart by TradingView

Zenvia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$1.47$1.55
+5.51%		$1.58$1.4431,402 shs$64.92 million
04/28/2025$1.52$1.47
-3.36%		$1.54$1.4042,784 shs$61.53 million
04/25/2025$1.42$1.52
+7.04%		$1.52$1.409,484 shs$63.66 million
04/24/2025$1.30$1.42
+9.23%		$1.43$1.2951,089 shs$59.48 million
04/23/2025$1.28$1.30
+1.96%		$1.32$1.2759,662 shs$54.45 million
04/22/2025$1.27$1.28
+0.39%		$1.32$1.2642,196 shs$53.40 million
04/21/2025$1.28$1.27
-0.78%		$1.29$1.276,694 shs$53.19 million
04/18/2025$1.28$1.28$1.29$1.2432,096 shs$53.61 million
04/17/2025$1.30$1.28
-1.54%		$1.29$1.2432,096 shs$53.61 million
04/16/2025$1.31$1.30
-0.76%		$1.34$1.2082,610 shs$54.45 million
04/15/2025$1.35$1.31
-2.96%		$1.36$1.3027,635 shs$54.87 million
04/14/2025$1.38$1.35
-2.17%		$1.40$1.3245,708 shs$56.54 million
04/11/2025$1.37$1.38
+0.73%		$1.40$1.3625,117 shs$57.80 million
04/10/2025$1.45$1.37
-5.52%		$1.46$1.3527,361 shs$57.38 million
04/09/2025$1.27$1.45
+14.17%		$1.51$1.2540,897 shs$60.73 million
04/09/2025$1.27$1.45
+14.17%		$1.51$1.2540,897 shs$60.73 million
04/08/2025$1.37$1.27
-7.30%		$1.44$1.2591,284 shs$53.19 million
04/08/2025$1.37$1.27
-7.30%		$1.44$1.2591,284 shs$53.19 million
04/07/2025$1.50$1.37
-8.67%		$1.52$1.3738,263 shs$57.38 million
04/04/2025$1.71$1.50
-12.28%		$1.67$1.4957,149 shs$62.83 million
04/03/2025$1.85$1.71
-7.57%		$1.89$1.62171,889 shs$71.62 million
04/02/2025$1.96$1.85
-5.61%		$2.02$1.7526,873 shs$77.49 million
04/01/2025$2.11$1.96
-7.11%		$2.16$1.9151,773 shs$82.09 million
03/31/2025$1.77$2.11
+19.21%		$2.21$1.65171,958 shs$88.38 million
Related Companies

This page (NASDAQ:ZENV) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
"I'm risking my reputation on this"
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Top performing AI play of the decade…? (The answer will shock you)
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored