Zenvia (ZENV) Stock Chart & Stock Price History $1.25 -0.07 (-5.32%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Zenvia Stock Price Performance5 Day Performance-10.61%1 Month Performance-17.00%3 Month Performance-30.45%6 Month Performance-36.48%Year-To-Date Performance+5.51%1 Year Performance-3.49% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here ZENV Stock Chart for Saturday, November, 2, 2024 ZENV Chart by TradingView Zenvia Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$1.32$1.25-5.68%$1.33$1.22126,200 shs$52.14 million10/31/2024$1.34$1.32-1.49%$1.34$1.314,706 shs$55.29 million10/30/2024$1.42$1.34-5.57%$1.40$1.3114,902 shs$56.13 million10/29/2024$1.39$1.42+1.88%$1.44$1.3529,163 shs$59.43 million10/28/2024$1.41$1.39-1.22%$1.45$1.3613,185 shs$58.33 million10/25/2024$1.30$1.41+8.46%$1.44$1.3513,435 shs$59.05 million Get the Latest News and Ratings for ZENV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zenvia and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$1.29$1.30+0.78%$1.32$1.2618,909 shs$54.44 million10/23/2024$1.35$1.29-4.44%$1.40$1.2554,890 shs$54.03 million10/22/2024$1.48$1.35-8.78%$1.46$1.3520,496 shs$56.54 million10/21/2024$1.53$1.48-3.27%$1.51$1.482,302 shs$61.98 million10/18/2024$1.52$1.53+0.66%$1.54$1.4419,352 shs$64.08 million10/17/2024$1.55$1.52-1.94%$1.55$1.495,144 shs$63.66 million10/16/2024$1.60$1.55-3.13%$1.56$1.519,593 shs$64.91 million10/15/2024$1.41$1.60+13.48%$1.60$1.4036,975 shs$67.01 million10/14/2024$1.40$1.41+0.71%$1.46$1.4012,165 shs$59.06 million10/11/2024$1.52$1.40-7.89%$1.50$1.3852,867 shs$58.64 million10/10/2024$1.46$1.52+4.46%$1.52$1.451,814 shs$63.65 million10/09/2024$1.48$1.46-1.69%$1.59$1.3819,309 shs$60.94 million10/08/2024$1.41$1.48+4.96%$1.48$1.4110,453 shs$61.98 million10/07/2024$1.44$1.41-2.08%$1.44$1.3533,800 shs$59.06 million10/04/2024$1.44$1.44$1.49$1.409,509 shs$60.31 million10/03/2024$1.50$1.44-4.00%$1.54$1.4127,707 shs$60.31 million10/02/2024$1.52$1.50-1.32%$1.52$1.4614,907 shs$62.82 million10/01/2024$1.50$1.52+1.33%$1.52$1.486,865 shs$63.66 million09/30/2024$1.59$1.50-5.66%$1.55$1.5015,933 shs$62.82 million09/27/2024$1.54$1.59+2.98%$1.59$1.5216,679 shs$66.59 million09/26/2024$1.51$1.54+2.25%$1.56$1.5019,823 shs$64.66 million09/25/2024$1.51$1.51+0.33%$1.51$1.503,301 shs$63.25 million09/24/2024$1.48$1.51+1.69%$1.52$1.505,369 shs$63.04 million09/23/2024$1.50$1.48-1.33%$1.52$1.454,233 shs$61.99 million09/20/2024$1.50$1.50$1.52$1.471,365 shs$62.83 million09/19/2024$1.47$1.50+2.04%$1.58$1.478,136 shs$62.82 million09/18/2024$1.48$1.47-0.68%$1.56$1.457,504 shs$61.56 million09/17/2024$1.41$1.48+4.96%$1.53$1.4124,381 shs$61.99 million09/16/2024$1.42$1.41-0.70%$1.54$1.3531,547 shs$59.06 million09/13/2024$1.52$1.42-6.27%$1.51$1.4066,973 shs$59.47 million09/12/2024$1.45$1.52+4.48%$1.62$1.4216,707 shs$63.45 million09/11/2024$1.45$1.45$1.49$1.3141,842 shs$60.73 million09/10/2024$1.53$1.45-5.23%$1.53$1.3720,942 shs$60.73 million09/09/2024$1.61$1.53-4.97%$1.67$1.4647,372 shs$64.08 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$1.65$1.61-2.42%$1.79$1.6141,908 shs$69.11 million09/05/2024$1.64$1.65+0.61%$1.76$1.6018,776 shs$69.10 million09/04/2024$1.71$1.64-4.09%$1.78$1.6330,915 shs$68.68 million09/03/2024$1.73$1.71-1.16%$1.73$1.6711,380 shs$71.62 million09/02/2024$1.73$1.73$1.78$1.6818,500 shs$72.45 million08/30/2024$1.70$1.73+1.76%$1.78$1.6818,544 shs$72.45 million08/29/2024$1.70$1.70$1.74$1.684,505 shs$71.20 million08/28/2024$1.80$1.70-5.56%$1.79$1.7011,340 shs$71.20 million08/27/2024$1.83$1.80-1.64%$1.87$1.765,485 shs$75.38 million08/26/2024$1.84$1.83-0.54%$1.90$1.7818,495 shs$76.64 million08/23/2024$1.80$1.84+2.22%$1.89$1.815,560 shs$77.07 million08/22/2024$1.86$1.80-3.23%$1.93$1.7711,142 shs$75.38 million08/21/2024$1.88$1.86-1.06%$1.98$1.7823,415 shs$77.90 million08/20/2024$1.86$1.88+1.08%$1.98$1.8217,832 shs$78.73 million08/19/2024$1.65$1.86+12.73%$1.95$1.6518,089 shs$77.90 million08/16/2024$1.70$1.65-2.94%$1.76$1.6378,555 shs$69.10 million08/15/2024$1.56$1.70+8.97%$1.70$1.5817,416 shs$71.20 million08/14/2024$1.67$1.56-6.59%$1.80$1.5535,179 shs$65.34 million08/13/2024$1.69$1.67-1.18%$1.79$1.6127,502 shs$69.94 million08/12/2024$1.71$1.69-1.17%$1.86$1.6074,190 shs$70.78 million08/09/2024$1.66$1.71+3.01%$1.74$1.6228,989 shs$71.62 million08/08/2024$1.72$1.66-3.49%$1.77$1.6638,253 shs$69.52 million08/07/2024$1.82$1.72-5.49%$1.84$1.723,860 shs$72.04 million08/06/2024$1.73$1.82+5.20%$1.84$1.7210,861 shs$76.23 million08/05/2024$1.79$1.73-3.35%$1.85$1.6057,918 shs$72.46 million08/02/2024$1.79$1.79$1.83$1.7032,186 shs$74.97 million08/01/2024$1.90$1.79-5.79%$1.89$1.7559,026 shs$74.97 million Related Companies iLearningEngines Stock Price Chart Red Cat Stock Price Chart Kaltura Stock Price Chart PLAYSTUDIOS Stock Price Chart Cango Stock Price Chart Cardlytics Stock Price Chart TruBridge Stock Price Chart Sangoma Technologies Stock Price Chart RumbleOn Stock Price Chart Silvaco Group Stock Price Chart Receive ZENV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zenvia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZENV) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zenvia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Zenvia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
