Free Trial
→ Why Buffett and 100 members of Congress are Piling into this One Investment (From Behind the Markets) (Ad) Free ZENV Stock Alerts

Zenvia (ZENV) Stock Chart & Stock Price History

Zenvia logo
$2.14 -0.11 (-4.89%)
As of 02/21/2025 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
-8.51%
1 Month
Performance
-10.42%
3 Month
Performance
+53.57%
6 Month
Performance
+19.44%
Year-To-Date
Performance
-7.73%
1 Year
Performance
+1.42%
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, February, 22, 2025

ZENV Chart by TradingView

Zenvia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$2.25$2.15
-4.44%		$2.32$2.10112,065 shs$90.04 million
02/20/2025$2.21$2.25
+1.81%		$2.30$1.87243,943 shs$94.23 million
02/19/2025$2.21$2.21$2.31$2.10118,585 shs$92.56 million
02/18/2025$2.35$2.21
-5.96%		$2.35$2.16220,016 shs$92.56 million
02/17/2025$2.35$2.35$2.42$2.2635,354 shs$98.43 million
02/14/2025$2.37$2.35
-0.84%		$2.42$2.2635,354 shs$98.42 million
02/13/2025$2.40$2.37
-1.25%		$2.45$2.3020,167 shs$99.26 million
02/12/2025$2.36$2.40
+1.69%		$2.43$2.1079,465 shs$100.51 million
02/11/2025$2.40$2.36
-1.67%		$2.46$2.3621,546 shs$98.84 million
02/10/2025$2.46$2.40
-2.44%		$2.47$2.34132,626 shs$100.51 million
02/07/2025$2.53$2.46
-2.77%		$2.56$2.38159,842 shs$103.03 million
02/06/2025$2.48$2.53
+2.02%		$2.60$2.37118,074 shs$105.96 million
02/05/2025$2.39$2.48
+3.77%		$2.51$2.36160,622 shs$103.86 million
02/04/2025$2.40$2.39
-0.42%		$2.51$2.3945,010 shs$100.09 million
02/03/2025$2.52$2.40
-4.76%		$2.62$2.2686,321 shs$100.51 million
01/31/2025$2.58$2.52
-2.33%		$2.64$2.4180,735 shs$105.55 million
01/30/2025$2.63$2.58
-1.90%		$2.68$2.47278,406 shs$108.05 million
01/29/2025$2.38$2.63
+10.50%		$2.74$2.54390,029 shs$110.14 million
01/28/2025$2.37$2.38
+0.42%		$2.44$2.2537,421 shs$99.67 million
01/27/2025$2.45$2.37
-3.27%		$2.52$2.3263,216 shs$99.27 million
01/24/2025$2.40$2.45
+2.08%		$2.58$2.3747,547 shs$102.61 million
01/23/2025$2.40$2.40$2.46$2.3052,281 shs$100.52 million
01/22/2025$2.48$2.40
-3.23%		$2.62$2.33127,216 shs$100.51 million
01/21/2025$2.33$2.48
+6.44%		$2.67$2.36201,025 shs$103.86 million
Related Companies

This page (NASDAQ:ZENV) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIED
Robert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...
NewMarket Health Publishing, LLC. | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Grab This Altcoin Before Trump's Crypto Announcement
Grab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...
Crypto 101 Media | Sponsored
Why Buffett and 100 members of Congress are Piling into this One Investment
This isn't just another investment. It might be the last retirement stock you'll ever need. But this win...
Behind the Markets | Sponsored
Market down? Do this now.
During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...
Colonial Metals | 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