Zenvia Inc - Class A (ZENV) Exchange: NASDAQ

Data as of May 16, 2022

$4.47 ($0.29) 6.94%

Zenvia Inc - Class A - Daily Information
Click for more stock information on Zenvia Inc - Class A.
Daily Information Data
Date May 16, 2022
Open $4.25
Previous Close $4.47
High $4.66
Low $4.25
Adjusted Open $4.25
Previous Adjusted Close $4.47
Adjusted High $4.66
Adjusted Low $4.25

About Zenvia Inc - Class A (ZENV)

Zenvia Inc - Class A

Historical Stock Data for Zenvia Inc - Class A (ZENV)

Date Open High Low Close Adj.Close Volume
2022-05-13 $4.25 $4.66 $4.25 $4.47 $4.47 69,844
2022-05-12 $4.66 $4.75 $4.11 $4.18 $4.18 129,229
2022-05-11 $4.68 $4.68 $4.39 $4.57 $4.57 79,467
2022-05-10 $4.70 $4.88 $4.40 $4.60 $4.60 153,747
2022-05-09 $5.72 $5.72 $4.37 $4.71 $4.71 214,382
2022-05-06 $6.10 $6.31 $5.58 $5.65 $5.65 128,887
2022-05-05 $6.69 $6.84 $6.04 $6.09 $6.09 179,206
2022-05-04 $6.35 $6.81 $6.05 $6.55 $6.55 236,420
2022-05-03 $6.36 $6.57 $6.21 $6.29 $6.29 81,728
2022-05-02 $6.70 $6.99 $6.30 $6.43 $6.43 251,885
2022-04-29 $6.97 $7.01 $6.72 $6.76 $6.76 134,948
2022-04-28 $6.98 $7.13 $6.74 $6.93 $6.93 62,380
2022-04-27 $6.87 $7.03 $6.71 $6.90 $6.90 169,096
2022-04-26 $6.98 $7.08 $6.71 $6.77 $6.77 36,092
2022-04-25 $7.14 $7.27 $6.83 $6.94 $6.94 58,260
2022-04-22 $7.07 $7.45 $7.07 $7.15 $7.15 101,044
2022-04-21 $7.66 $7.66 $7.11 $7.11 $7.11 161,412
2022-04-20 $7.68 $7.75 $7.09 $7.34 $7.34 129,725
2022-04-19 $6.90 $7.78 $6.63 $7.54 $7.54 286,128
2022-04-18 $7.02 $7.25 $6.68 $6.95 $6.95 81,209
2022-04-14 $6.60 $7.05 $6.40 $6.77 $6.77 41,281
2022-04-13 $6.43 $7.05 $6.32 $6.69 $6.69 51,060
2022-04-12 $6.41 $7.10 $6.26 $6.45 $6.45 167,393
2022-04-11 $6.13 $6.26 $6.03 $6.15 $6.15 37,409
2022-04-08 $6.54 $6.58 $6.03 $6.15 $6.15 75,712
2022-04-07 $6.37 $6.88 $6.31 $6.37 $6.37 86,412
2022-04-06 $6.60 $6.75 $5.70 $6.27 $6.27 122,342
2022-04-05 $6.80 $7.07 $6.25 $6.82 $6.82 80,912
2022-04-04 $6.64 $7.15 $6.53 $6.84 $6.84 183,516
2022-04-01 $6.06 $6.74 $6.05 $6.52 $6.52 154,409
2022-03-31 $5.81 $6.24 $5.81 $6.10 $6.10 176,435
2022-03-30 $6.08 $6.20 $5.70 $5.74 $5.74 42,084
2022-03-29 $5.79 $6.14 $5.57 $6.11 $6.11 170,560
2022-03-28 $5.84 $6.14 $5.65 $5.99 $5.99 78,209
2022-03-25 $5.96 $6.19 $5.48 $5.93 $5.93 241,728
2022-03-24 $5.65 $6.10 $5.38 $5.99 $5.99 170,618
2022-03-23 $5.23 $6.16 $5.17 $5.71 $5.71 247,747
2022-03-22 $5.60 $5.75 $5.15 $5.24 $5.24 123,048
2022-03-21 $4.91 $6.26 $4.85 $5.71 $5.71 158,993
2022-03-18 $4.04 $4.85 $3.77 $4.75 $4.75 111,955
2022-03-17 $3.86 $4.34 $3.73 $4.04 $4.04 362,549
2022-03-16 $4.36 $4.41 $3.76 $3.83 $3.83 131,965
2022-03-15 $4.13 $4.36 $3.79 $3.96 $3.96 62,578
2022-03-14 $4.84 $4.88 $3.78 $4.01 $4.01 102,812
2022-03-11 $4.87 $5.18 $4.61 $4.61 $4.61 70,564
2022-03-10 $4.62 $5.07 $4.40 $4.89 $4.89 42,561
2022-03-09 $4.67 $4.70 $4.33 $4.50 $4.50 112,787
2022-03-08 $4.25 $4.75 $4.25 $4.52 $4.52 41,568
2022-03-07 $4.18 $4.40 $4.04 $4.29 $4.29 18,362
2022-03-04 $4.46 $4.46 $3.91 $4.11 $4.11 95,004
2022-03-03 $4.46 $4.75 $4.27 $4.32 $4.32 31,174
2022-03-02 $5.05 $5.05 $4.60 $4.62 $4.62 63,049
2022-03-01 $5.06 $5.25 $4.75 $4.99 $4.99 54,286
2022-02-28 $4.91 $5.35 $4.85 $5.02 $5.02 107,980
2022-02-25 $4.85 $5.24 $4.51 $4.98 $4.98 118,186
2022-02-24 $4.50 $4.88 $4.33 $4.79 $4.79 232,069
2022-02-23 $4.95 $5.06 $4.75 $4.90 $4.90 679,571
2022-02-22 $5.18 $5.29 $4.87 $4.95 $4.95 111,147
2022-02-18 $5.37 $5.48 $5.04 $5.07 $5.07 157,780
2022-02-17 $5.28 $5.63 $5.28 $5.48 $5.48 79,274
2022-02-16 $5.61 $5.61 $5.28 $5.40 $5.40 277,768
2022-02-15 $5.50 $6.09 $5.35 $5.55 $5.55 87,226
2022-02-14 $5.53 $5.80 $5.22 $5.47 $5.47 50,647
2022-02-11 $5.80 $5.80 $5.26 $5.45 $5.45 82,996
2022-02-10 $5.37 $6.23 $5.37 $5.87 $5.87 42,078
2022-02-09 $5.70 $6.00 $5.53 $5.53 $5.53 50,886
2022-02-08 $5.55 $5.72 $5.51 $5.52 $5.52 14,542
2022-02-07 $5.76 $5.84 $5.51 $5.64 $5.64 25,210
2022-02-04 $5.41 $5.80 $5.40 $5.66 $5.66 70,286
2022-02-03 $6.06 $6.16 $5.50 $5.52 $5.52 43,975
2022-02-02 $6.14 $6.65 $5.75 $6.03 $6.03 61,839
2022-02-01 $5.88 $6.18 $5.76 $6.07 $6.07 47,355
2022-01-31 $5.65 $6.21 $5.38 $5.90 $5.90 79,757
2022-01-28 $5.65 $6.12 $5.54 $5.60 $5.60 52,855
2022-01-27 $5.87 $6.10 $5.49 $5.75 $5.75 127,033
2022-01-26 $5.89 $6.47 $5.35 $5.90 $5.90 90,464
2022-01-25 $5.12 $5.94 $5.05 $5.92 $5.92 104,511
2022-01-24 $5.26 $5.42 $4.86 $5.17 $5.17 129,751
2022-01-21 $5.86 $5.99 $5.06 $5.28 $5.28 103,994
2022-01-20 $6.12 $6.56 $5.51 $5.74 $5.74 142,989
2022-01-19 $5.81 $6.36 $5.55 $6.20 $6.20 133,764
2022-01-18 $5.81 $6.01 $5.75 $5.77 $5.77 83,442
2022-01-14 $6.21 $6.38 $6.02 $6.02 $6.02 44,859
2022-01-13 $6.37 $6.37 $6.20 $6.28 $6.28 41,085
2022-01-12 $6.20 $6.42 $6.05 $6.22 $6.22 56,330
2022-01-11 $6.11 $6.48 $5.96 $6.23 $6.23 55,108
2022-01-10 $5.92 $6.39 $5.83 $6.03 $6.03 83,456
2022-01-07 $6.04 $6.25 $5.70 $6.04 $6.04 81,730
2022-01-06 $5.84 $6.31 $5.50 $5.96 $5.96 99,458
2022-01-05 $6.55 $6.57 $5.92 $5.92 $5.92 57,351
2022-01-04 $6.87 $6.87 $5.67 $6.47 $6.47 53,648
2022-01-03 $7.07 $7.23 $6.51 $6.67 $6.67 27,477
2021-12-31 $6.87 $6.98 $6.74 $6.79 $6.79 117,869
2021-12-30 $6.98 $7.15 $6.90 $6.96 $6.96 81,223
2021-12-29 $7.46 $7.61 $6.85 $7.03 $7.03 64,895
2021-12-28 $7.24 $7.61 $7.12 $7.46 $7.46 69,454
2021-12-27 $7.47 $7.67 $7.06 $7.16 $7.16 131,827
2021-12-23 $7.25 $7.79 $6.97 $7.67 $7.67 65,654
2021-12-22 $7.11 $7.30 $6.84 $7.05 $7.05 177,601
2021-12-21 $8.03 $8.03 $7.00 $7.19 $7.19 306,478
2021-12-20 $7.80 $8.01 $7.52 $7.66 $7.66 98,382
2021-12-17 $8.60 $8.70 $7.92 $7.92 $7.92 83,819
2021-12-16 $8.73 $8.92 $8.40 $8.40 $8.40 29,943
2021-12-15 $8.62 $8.80 $8.40 $8.52 $8.52 71,180
2021-12-14 $8.81 $8.96 $8.51 $8.80 $8.80 63,483
2021-12-13 $8.96 $9.02 $8.90 $9.02 $9.02 22,277
2021-12-10 $9.05 $9.06 $8.86 $8.96 $8.96 35,012
2021-12-09 $8.96 $9.31 $8.88 $9.00 $9.00 37,302
2021-12-08 $9.23 $9.40 $9.00 $9.36 $9.36 69,630
2021-12-07 $8.59 $9.17 $8.52 $9.02 $9.02 26,775
2021-12-06 $8.47 $8.78 $8.19 $8.40 $8.40 96,050
2021-12-03 $8.48 $9.08 $7.95 $8.53 $8.53 106,184
2021-12-02 $8.34 $9.02 $8.30 $8.58 $8.58 83,430
2021-12-01 $7.90 $8.53 $7.69 $8.53 $8.53 91,088
2021-11-30 $8.64 $8.86 $7.64 $7.91 $7.91 115,754
2021-11-29 $8.72 $8.85 $8.27 $8.58 $8.58 46,037
2021-11-26 $8.86 $9.16 $8.25 $8.51 $8.51 113,573
2021-11-24 $8.97 $9.17 $8.86 $8.96 $8.96 346,174
2021-11-23 $8.93 $9.06 $8.60 $8.90 $8.90 157,844
2021-11-22 $10.03 $10.24 $8.91 $8.97 $8.97 102,844
2021-11-19 $10.38 $10.44 $9.74 $10.08 $10.08 64,097
2021-11-18 $10.60 $11.19 $10.00 $10.16 $10.16 95,590
2021-11-17 $10.80 $11.45 $9.96 $10.52 $10.52 228,977
2021-11-16 $11.01 $11.12 $10.33 $10.41 $10.41 181,639
2021-11-15 $11.55 $11.55 $10.99 $11.03 $11.03 143,331
2021-11-12 $11.23 $11.76 $11.01 $11.57 $11.57 174,998
2021-11-11 $10.71 $11.34 $10.50 $11.21 $11.21 117,729
2021-11-10 $10.00 $10.81 $9.99 $10.64 $10.64 106,255
2021-11-09 $10.14 $10.55 $9.90 $10.15 $10.15 83,782
2021-11-08 $10.39 $11.03 $10.00 $10.03 $10.03 123,010
2021-11-05 $10.82 $10.95 $10.11 $10.27 $10.27 46,072
2021-11-04 $11.39 $11.50 $10.31 $10.66 $10.66 125,868
2021-11-03 $11.13 $11.57 $10.90 $11.31 $11.31 223,835
2021-11-02 $10.00 $10.59 $9.92 $10.08 $10.08 203,346
2021-11-01 $10.49 $10.87 $9.72 $9.91 $9.91 197,063
2021-10-29 $10.77 $11.27 $10.24 $10.37 $10.37 146,993
2021-10-28 $10.90 $11.34 $10.41 $10.69 $10.69 81,921
2021-10-27 $11.54 $11.81 $10.76 $10.92 $10.92 120,214
2021-10-26 $11.77 $12.29 $11.33 $11.50 $11.50 143,945
2021-10-25 $12.03 $12.67 $11.78 $11.79 $11.79 71,647
2021-10-22 $13.00 $13.04 $11.52 $11.90 $11.90 179,534
2021-10-21 $13.75 $14.04 $12.92 $12.95 $12.95 75,028
2021-10-20 $14.07 $14.50 $13.76 $13.85 $13.85 34,843
2021-10-19 $14.14 $14.49 $13.80 $13.96 $13.96 78,638
2021-10-18 $13.80 $14.00 $13.35 $13.94 $13.94 88,751
2021-10-15 $13.40 $13.70 $13.33 $13.64 $13.64 44,793
2021-10-14 $14.04 $14.14 $13.00 $13.33 $13.33 91,619
2021-10-13 $14.51 $14.73 $13.50 $13.75 $13.75 57,842
2021-10-12 $14.17 $14.66 $14.01 $14.44 $14.44 66,403
2021-10-11 $14.32 $14.52 $13.85 $13.97 $13.97 118,632
2021-10-08 $14.21 $14.74 $14.04 $14.48 $14.48 130,121
2021-10-07 $13.80 $14.43 $13.80 $14.24 $14.24 189,812
2021-10-06 $14.75 $15.14 $13.16 $13.71 $13.71 193,224
2021-10-05 $14.45 $15.00 $14.25 $14.76 $14.76 169,684
2021-10-04 $13.88 $14.30 $13.61 $14.30 $14.30 65,719
2021-10-01 $14.02 $14.49 $13.72 $14.09 $14.09 85,093
2021-09-30 $14.22 $14.50 $13.11 $13.75 $13.75 154,031
2021-09-29 $15.49 $15.49 $14.00 $14.20 $14.20 296,611
2021-09-28 $14.07 $15.63 $13.68 $15.43 $15.43 314,523
2021-09-27 $15.00 $15.53 $14.01 $14.36 $14.36 229,593
2021-09-24 $16.00 $16.34 $14.25 $15.16 $15.16 234,569
2021-09-23 $16.46 $17.40 $15.63 $16.05 $16.05 152,948
2021-09-22 $16.49 $17.45 $15.94 $16.34 $16.34 164,433
2021-09-21 $16.03 $16.47 $15.77 $16.20 $16.20 167,371
2021-09-20 $15.37 $16.13 $15.08 $16.01 $16.01 167,857
2021-09-17 $17.24 $17.38 $16.06 $16.10 $16.10 195,086
2021-09-16 $16.95 $17.48 $16.76 $17.20 $17.20 99,275
2021-09-15 $15.81 $17.34 $15.26 $17.11 $17.11 181,671
2021-09-14 $16.47 $16.47 $15.51 $15.96 $15.96 138,517
2021-09-13 $17.36 $17.49 $15.67 $16.34 $16.34 278,040
2021-09-10 $16.62 $17.50 $16.52 $17.31 $17.31 265,584
2021-09-09 $16.58 $17.23 $16.21 $16.50 $16.50 182,005
2021-09-08 $17.59 $17.59 $16.23 $16.68 $16.68 176,278
2021-09-07 $18.73 $18.98 $16.37 $17.64 $17.64 278,085
2021-09-03 $18.01 $19.00 $18.01 $18.48 $18.48 129,069
2021-09-02 $17.73 $18.98 $17.27 $17.86 $17.86 188,844
2021-09-01 $19.10 $19.54 $17.52 $17.99 $17.99 293,568
2021-08-31 $19.17 $20.02 $18.39 $18.98 $18.98 309,770
2021-08-30 $18.07 $19.53 $17.99 $19.00 $19.00 353,629
2021-08-27 $16.99 $19.87 $16.33 $17.85 $17.85 365,895
2021-08-26 $17.29 $17.36 $15.84 $16.72 $16.72 219,980
2021-08-25 $16.27 $18.36 $15.61 $17.12 $17.12 442,529
2021-08-24 $15.82 $16.69 $15.24 $16.35 $16.35 316,615
2021-08-23 $13.94 $15.87 $13.94 $15.74 $15.74 508,203
2021-08-20 $13.15 $14.14 $13.15 $13.84 $13.84 552,886
2021-08-19 $12.19 $13.40 $12.19 $12.99 $12.99 600,649
2021-08-18 $12.29 $12.69 $12.08 $12.27 $12.27 152,828
2021-08-17 $12.26 $13.08 $12.12 $12.36 $12.36 394,914
2021-08-16 $11.77 $12.77 $11.60 $12.49 $12.49 720,109
2021-08-13 $11.49 $11.49 $11.04 $11.39 $11.39 98,652
2021-08-12 $11.26 $11.48 $11.11 $11.40 $11.40 283,054
2021-08-11 $11.03 $11.52 $11.02 $11.40 $11.40 120,767
2021-08-10 $11.31 $11.54 $11.07 $11.37 $11.37 143,082
2021-08-09 $11.37 $11.70 $11.17 $11.20 $11.20 135,288
2021-08-06 $11.30 $11.62 $10.71 $11.36 $11.36 210,825
2021-08-05 $11.60 $11.88 $11.37 $11.38 $11.38 226,416
2021-08-04 $11.52 $11.87 $11.26 $11.65 $11.65 121,552
2021-08-03 $11.55 $11.89 $11.27 $11.63 $11.63 144,807
2021-08-02 $11.14 $11.90 $11.14 $11.60 $11.60 217,969
2021-07-30 $10.92 $11.15 $10.77 $11.14 $11.14 162,845
2021-07-29 $10.26 $11.07 $10.26 $11.00 $11.00 271,369
2021-07-28 $10.10 $10.47 $10.01 $10.47 $10.47 254,076
2021-07-27 $10.57 $10.83 $10.10 $10.10 $10.10 1,702,538
2021-07-26 $10.20 $10.94 $10.20 $10.63 $10.63 1,095,592
2021-07-23 $10.16 $10.60 $10.16 $10.20 $10.20 906,983
2021-07-22 $10.35 $11.20 $9.49 $10.20 $10.20 5,429,339

Zenvia Inc - Class A (ZENV) News Headlines

Recent Zenvia Inc - Class A (ZENV) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.