Zenvia Inc. (ZENV)
NASDAQ: ZENV · Real-Time Price · USD
0.450
+0.042 (10.29%)
At close: Mar 9, 2026, 4:00 PM EDT
0.459
+0.009 (2.00%)
After-hours: Mar 9, 2026, 6:23 PM EDT
Zenvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 10.29% | 205,544 |
| Mar 6, 2026 | 0.34 | 0.41 | 0.33 | 0.41 | 0.41 | 11.75% | 200,817 |
| Mar 5, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 13.03% | 549,990 |
| Mar 4, 2026 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -3.38% | 616,630 |
| Mar 3, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 2.89% | 674,186 |
| Mar 2, 2026 | 0.31 | 0.34 | 0.29 | 0.32 | 0.32 | 3.57% | 586,477 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.48% | 607,767 |
| Feb 26, 2026 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 15.62% | 1,279,490 |
| Feb 25, 2026 | 0.38 | 0.40 | 0.25 | 0.28 | 0.28 | -66.13% | 8,932,414 |
| Feb 24, 2026 | 0.79 | 0.85 | 0.76 | 0.83 | 0.83 | -1.19% | 14,854 |
| Feb 23, 2026 | 0.80 | 0.88 | 0.76 | 0.84 | 0.84 | -3.45% | 26,978 |
| Feb 20, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | 4.19% | 17,071 |
| Feb 19, 2026 | 0.86 | 0.87 | 0.79 | 0.84 | 0.84 | -1.82% | 19,954 |
| Feb 18, 2026 | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -1.68% | 15,917 |
| Feb 17, 2026 | 0.87 | 1.00 | 0.79 | 0.87 | 0.87 | 3.59% | 14,433 |
| Feb 13, 2026 | 0.87 | 0.89 | 0.75 | 0.84 | 0.84 | -1.42% | 24,090 |
| Feb 12, 2026 | 0.84 | 0.87 | 0.75 | 0.85 | 0.85 | -3.60% | 128,488 |
| Feb 11, 2026 | 0.82 | 0.89 | 0.80 | 0.88 | 0.88 | 3.85% | 4,446 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.71% | 2,217 |
| Feb 9, 2026 | 0.84 | 0.89 | 0.84 | 0.84 | 0.84 | -1.18% | 13,824 |
| Feb 6, 2026 | 0.85 | 0.87 | 0.80 | 0.85 | 0.85 | -1.17% | 19,375 |
| Feb 5, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 1.19% | 20,101 |
| Feb 4, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 3,460 |
| Feb 3, 2026 | 0.95 | 1.00 | 0.86 | 0.86 | 0.86 | -4.64% | 7,064 |
| Feb 2, 2026 | 0.90 | 0.97 | 0.86 | 0.90 | 0.90 | 1.10% | 7,840 |
| Jan 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.20% | 5,468 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.23% | 3,227 |
| Jan 28, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 5.57% | 45,250 |
| Jan 27, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -4.27% | 9,528 |
| Jan 26, 2026 | 0.89 | 0.95 | 0.86 | 0.94 | 0.94 | 4.51% | 21,746 |
| Jan 23, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 1.01% | 7,197 |
| Jan 22, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.50% | 15,375 |
| Jan 21, 2026 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 1.59% | 203,191 |
| Jan 20, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.45% | 9,423 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -0.57% | 18,897 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.58% | 18,389 |
| Jan 14, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.56% | 21,260 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.21% | 7,742 |
| Jan 12, 2026 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | -3.23% | 74,448 |
| Jan 9, 2026 | 0.97 | 1.00 | 0.88 | 0.93 | 0.93 | -2.11% | 38,842 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -4.05% | 10,141 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.99% | 17,948 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 29,869 |
| Jan 5, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 20,311 |
| Jan 2, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.85% | 12,734 |
| Dec 31, 2025 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | 1.03% | 38,046 |
| Dec 30, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.18% | 54,450 |
| Dec 29, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -10.21% | 55,292 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -6.19% | 20,108 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 2,910 |
| Dec 23, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -1.79% | 7,535 |
| Dec 22, 2025 | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | 4.67% | 13,072 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | - | 23,807 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 27,578 |
| Dec 17, 2025 | 1.18 | 1.18 | 0.94 | 1.12 | 1.12 | -7.44% | 94,385 |
| Dec 16, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | -4.72% | 46,950 |
| Dec 15, 2025 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 26,372 |
| Dec 12, 2025 | 1.17 | 1.27 | 1.16 | 1.26 | 1.26 | 3.28% | 42,619 |
| Dec 11, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 20,439 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 3,836 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 4,747 |
| Dec 8, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 28,458 |
| Dec 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 20,120 |
| Dec 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.04% | 11,760 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.60% | 15,506 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 8,324 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 6,151 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.99% | 9,220 |
| Nov 26, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | 0.26% | 41,336 |
| Nov 25, 2025 | 1.19 | 1.30 | 1.14 | 1.14 | 1.14 | -3.39% | 63,723 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 42,841 |
| Nov 21, 2025 | 1.31 | 1.42 | 1.25 | 1.27 | 1.27 | -3.05% | 58,306 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.25 | 1.31 | 1.31 | -6.29% | 57,472 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.31 | 1.40 | 1.40 | - | 59,226 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.29 | 1.40 | 1.40 | -2.92% | 44,096 |
| Nov 17, 2025 | 1.36 | 1.45 | 1.30 | 1.44 | 1.44 | 3.60% | 21,183 |
| Nov 14, 2025 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 3.12% | 6,311 |
| Nov 13, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 1.35% | 25,182 |
| Nov 12, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.15% | 7,054 |
| Nov 11, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 9,031 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | 4.53% | 7,829 |
| Nov 7, 2025 | 1.29 | 1.35 | 1.18 | 1.28 | 1.28 | -4.33% | 40,400 |
| Nov 6, 2025 | 1.36 | 1.38 | 1.26 | 1.34 | 1.34 | -0.74% | 37,330 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.26 | 1.35 | 1.35 | 1.35% | 9,104 |
| Nov 4, 2025 | 1.29 | 1.33 | 1.21 | 1.33 | 1.33 | - | 75,306 |
| Nov 3, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 17,517 |
| Oct 31, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 6,935 |
| Oct 30, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.59% | 4,934 |
| Oct 29, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.28% | 11,227 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | 0.08% | 1,604 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 6,466 |
| Oct 24, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 31,417 |
| Oct 23, 2025 | 1.34 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 27,965 |
| Oct 22, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | - | 23,821 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.52% | 4,406 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | -0.95% | 21,210 |
| Oct 17, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 0.96% | 21,885 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.67% | 27,667 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 48,946 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | - | 21,771 |