Zenvia Inc (ZENV) Historical Stock Data
1.62 ↓0.10 (-5.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZENV is up 0.21% a day on average. There have been 15 days where Zenvia Inc closed green and 15 days where ZENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.55 | 1.73 | 107.60K |
| 2024-12-19 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.66 | 1.78 | 52.59K |
| 2024-12-18 | 1.68 | 1.70 | ↑$0.02 (0.96%) | 1.66 | 1.77 | 75.94K |
| 2024-12-17 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.64 | 1.75 | 132.08K |
| 2024-12-16 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.66 | 1.71 | 79.40K |
| 2024-12-13 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.63 | 1.71 | 15.65K |
| 2024-12-12 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.62 | 1.65 | 19.77K |
| 2024-12-11 | 1.79 | 1.67 | ↓$0.12 (-6.70%) | 1.61 | 1.79 | 38.99K |
| 2024-12-10 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.54 | 1.70 | 34.27K |
| 2024-12-09 | 1.55 | 1.64 | ↑$0.09 (5.61%) | 1.55 | 1.68 | 78.36K |
| 2024-12-06 | 1.56 | 1.55 | ↓$0.01 (-0.70%) | 1.50 | 1.61 | 43.37K |
| 2024-12-05 | 1.53 | 1.55 | ↑$0.02 (1.11%) | 1.48 | 1.60 | 60.12K |
| 2024-12-04 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.50 | 1.67 | 51.60K |
| 2024-12-03 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.47 | 1.56 | 91.79K |
| 2024-12-02 | 1.64 | 1.56 | ↓$0.08 (-4.88%) | 1.51 | 1.66 | 54.07K |
| 2024-11-29 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.53 | 1.72 | 55.80K |
| 2024-11-27 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.65 | 1.78 | 59.53K |
| 2024-11-26 | 1.51 | 1.72 | ↑$0.21 (13.90%) | 1.51 | 1.78 | 155.74K |
| 2024-11-25 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.43 | 1.53 | 88.43K |
| 2024-11-22 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.38 | 1.50 | 136.99K |
| 2024-11-21 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.49 | 144.73K |
| 2024-11-20 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.25 | 1.36 | 94.82K |
| 2024-11-19 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.12 | 1.55 | 727.51K |
| 2024-11-18 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.14 | 1.22 | 60.30K |
| 2024-11-15 | 1.16 | 1.16 | ↓$0.00 (-0.06%) | 1.15 | 1.17 | 7.13K |
| 2024-11-14 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.20 | 62.31K |
| 2024-11-13 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.12 | 1.20 | 42.31K |
| 2024-11-12 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.22 | 28.63K |
| 2024-11-11 | 1.30 | 1.22 | ↓$0.08 (-6.15%) | 1.16 | 1.30 | 129.43K |
| 2024-11-08 | 1.24 | 1.33 | ↑$0.09 (7.31%) | 1.24 | 1.33 | 72.05K |
Create an account or log in to view more rows.
$ZENV I like the stock!
$ZENV go green today and we gap up tomrrow
$ZENV let’s buy NOW!!!
$ZENV tomorrow will be an explosion day
I believe it!
$ZENV LFGGGGGG
$ZENV Moon soon
$ZENV wow! I sold too early
$ZENV lmao wtf was that
$ZENV still waiting to short this. Next Tuesday feels right for some reason
$ZENV bear trap?