Free Trial

Zenvia (ZENV) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free ZENV Stock Alerts
$3.10
+0.16 (+5.44%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Zenvia Stock Price Performance

5 Day
Performance
-9.62%
1 Month
Performance
+56.96%
3 Month
Performance
+50.49%
6 Month
Performance
+187.04%
Year-To-Date
Performance
+162.71%
1 Year
Performance
+271.26%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ZENV Stock Chart for Saturday, June, 1, 2024

ZENV Chart by TradingView

Zenvia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/29/2024$1.80$2.05
+13.89%		$2.09$1.79106,371 shs$85.57 million

Related Companies:
This page (NASDAQ:ZENV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Elon’s Revenge on Biden
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits