Free Trial

Zenvia (ZENV) Stock Chart & Stock Price History

Zenvia logo
$1.34 +0.11 (+8.94%)
(As of 11/20/2024 ET)

Zenvia Stock Price Performance

5 Day
Performance
+15.95%
1 Month
Performance
-9.46%
3 Month
Performance
-27.96%
6 Month
Performance
-59.39%
Year-To-Date
Performance
+13.56%
1 Year
Performance
+28.85%
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 Thursday, November, 21, 2024

Zenvia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.23$1.34
+8.94%
$1.36$1.2594,834 shs$56.12 million
11/19/2024$1.16$1.23
+6.03%
$1.55$1.12727,553 shs$51.51 million
11/18/2024$1.16$1.16
+0.37%
$1.22$1.1360,397 shs$48.58 million
11/15/2024$1.19$1.16
-2.88%
$1.18$1.147,134 shs$48.41 million
11/14/2024$1.12$1.19
+6.25%
$1.20$1.1362,308 shs$49.84 million
11/13/2024$1.19$1.12
-5.88%
$1.20$1.1242,346 shs$46.91 million
11/12/2024$1.22$1.19
-2.46%
$1.22$1.1728,631 shs$49.84 million
11/11/2024$1.33$1.22
-8.27%
$1.30$1.16129,847 shs$51.10 million
11/08/2024$1.23$1.33
+8.13%
$1.33$1.2472,047 shs$55.70 million
11/07/2024$1.19$1.23
+3.36%
$1.25$1.2112,753 shs$51.52 million
11/06/2024$1.18$1.19
+0.85%
$1.30$1.1941,031 shs$49.84 million
11/05/2024$1.21$1.18
-2.48%
$1.24$1.1516,880 shs$49.42 million
11/04/2024$1.25$1.21
-2.81%
$1.26$1.1827,736 shs$50.68 million
11/01/2024$1.32$1.25
-5.68%
$1.33$1.22126,200 shs$52.14 million
10/31/2024$1.34$1.32
-1.49%
$1.34$1.314,706 shs$55.29 million
10/30/2024$1.42$1.34
-5.57%
$1.40$1.3114,902 shs$56.13 million
10/29/2024$1.39$1.42
+1.88%
$1.44$1.3529,163 shs$59.43 million
10/28/2024$1.41$1.39
-1.22%
$1.45$1.3613,185 shs$58.33 million
10/25/2024$1.30$1.41
+8.46%
$1.44$1.3513,435 shs$59.05 million
10/24/2024$1.29$1.30
+0.78%
$1.32$1.2618,909 shs$54.44 million
10/23/2024$1.35$1.29
-4.44%
$1.40$1.2554,890 shs$54.03 million
10/22/2024$1.48$1.35
-8.78%
$1.46$1.3520,496 shs$56.54 million
10/21/2024$1.53$1.48
-3.27%
$1.51$1.482,302 shs$61.98 million


This page (NASDAQ:ZENV) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners