Free Trial

Zenvia (ZENV) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free ZENV Stock Alerts
$2.20
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Zenvia Stock Price Performance

5 Day
Performance
+4.76%
1 Month
Performance
-3.08%
3 Month
Performance
+98.20%
6 Month
Performance
+86.44%
Year-To-Date
Performance
+86.44%
1 Year
Performance
+168.29%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

ZENV Stock Chart for Friday, April, 26, 2024

ZENV Chart by TradingView

Zenvia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/12/2024$1.92$2.09
+8.85%		$2.27$1.83175,027 shs$87.24 million
02/09/2024$2.07$1.92
-7.25%		$2.14$1.84143,369 shs$80.14 million
02/08/2024$2.10$2.07
-1.43%		$2.13$1.92255,866 shs$86.40 million
02/07/2024$1.78$2.10
+17.98%		$2.37$1.801.76 million shs$87.65 million
02/06/2024$1.15$1.78
+54.78%		$1.90$1.406.52 million shs$74.30 million
02/05/2024$1.12$1.15
+2.68%		$1.28$1.0662,073 shs$48.00 million
02/02/2024$1.13$1.12
-0.88%		$1.14$1.125,606 shs$46.75 million
02/01/2024$1.14$1.13
-0.88%		$1.13$1.133,179 shs$47.17 million
01/31/2024$1.13$1.14
+0.88%		$1.15$1.1212,997 shs$47.58 million
01/30/2024$1.13$1.13
+0.01%		$1.14$1.116,586 shs$47.17 million
01/29/2024$1.11$1.13
+1.79%		$1.14$1.119,416 shs$47.16 million
01/26/2024$1.10$1.11
+0.91%		$1.12$1.094,079 shs$46.33 million
01/25/2024$1.08$1.10
+1.85%		$1.13$1.1016,294 shs$45.91 million

Related Companies:
This page (NASDAQ:ZENV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings