Free Trial
→ Trump’s treachery (From Porter & Company) (Ad) Buy ZENV Stock  Free ZENV Stock Alerts

Zenvia (ZENV) Stock Chart & Stock Price History

Zenvia logo
$1.28 -0.02 (-1.23%)
As of 04/17/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Zenvia Stock Price Performance

5 Day
Performance
-7.25%
1 Month
Performance
-15.23%
3 Month
Performance
-45.06%
6 Month
Performance
-16.34%
Year-To-Date
Performance
-45.06%
1 Year
Performance
-38.16%
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 Friday, April, 18, 2025

ZENV Chart by TradingView

Zenvia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/28/2025$1.81$1.77
-2.21%		$2.10$1.67140,871 shs$74.14 million
03/27/2025$1.70$1.81
+6.47%		$1.84$1.6741,382 shs$75.81 million
03/26/2025$1.60$1.70
+6.25%		$1.70$1.6034,043 shs$71.20 million
03/25/2025$1.58$1.60
+1.27%		$1.65$1.5917,544 shs$67.01 million
03/24/2025$1.50$1.58
+5.33%		$1.61$1.4167,095 shs$66.18 million
03/21/2025$1.52$1.50
-0.99%		$1.51$1.4216,314 shs$62.83 million
03/20/2025$1.53$1.52
-0.98%		$1.55$1.4539,586 shs$63.45 million
03/19/2025$1.51$1.53
+1.32%		$1.60$1.5116,147 shs$64.08 million
03/18/2025$1.53$1.51
-1.31%		$1.55$1.506,073 shs$63.25 million
03/17/2025$1.56$1.53
-1.92%		$1.60$1.5329,333 shs$64.08 million
Related Companies

This page (NASDAQ:ZENV) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
How War with China Could Start in 128 Days
The clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...
Behind the Markets | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Read before the next tariff announcement
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored