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

Zenvia (ZENV) Stock Chart & Stock Price History

Zenvia logo
$1.77 -0.04 (-2.15%)
As of 03/28/2025 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
+12.03%
1 Month
Performance
-5.35%
3 Month
Performance
-16.90%
6 Month
Performance
+11.32%
Year-To-Date
Performance
-24.03%
1 Year
Performance
-33.46%
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 Saturday, March, 29, 2025

ZENV Chart by TradingView
Remove Ads

Zenvia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/14/2025$1.63$1.56
-4.29%		$1.65$1.50300,144 shs$65.34 million
03/13/2025$1.66$1.63
-1.81%		$1.69$1.6120,050 shs$68.27 million
03/12/2025$1.56$1.66
+6.41%		$1.71$1.5627,774 shs$69.53 million
03/11/2025$1.55$1.56
+0.65%		$1.59$1.5014,872 shs$65.34 million
03/10/2025$1.74$1.55
-10.92%		$1.73$1.5427,749 shs$64.92 million
03/07/2025$1.80$1.74
-3.33%		$1.85$1.6683,912 shs$72.88 million
03/06/2025$1.86$1.80
-2.96%		$1.93$1.6580,955 shs$75.39 million
03/05/2025$1.55$1.86
+19.68%		$1.86$1.51166,207 shs$77.70 million
03/04/2025$1.69$1.55
-8.28%		$1.69$1.02868,917 shs$64.92 million
03/03/2025$1.87$1.69
-9.63%		$1.95$1.53160,128 shs$70.78 million
02/28/2025$1.94$1.87
-3.61%		$2.00$1.7860,890 shs$78.32 million
Related Companies

This page (NASDAQ:ZENV) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | 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
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored