Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zenvia Inc (ZENV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.85 0.87 0.83 0.85 134
5th Feb 2026 (Thu) 0.83 0.869 0.83 0.8601 575
4th Feb 2026 (Wed) 0.94 0.94 0.85 0.85 10
3rd Feb 2026 (Tue) 0.94 0.95 0.8821 0.86 210
2nd Feb 2026 (Mon) 0.872 0.95 0.872 0.9018 403
30th Jan 2026 (Fri) 0.88 0.895 0.88 0.892 8
29th Jan 2026 (Thu) 0.93 0.93 0.8814 0.8814 0
28th Jan 2026 (Wed) 0.93 0.98 0.93 0.90 3,435
27th Jan 2026 (Tue) 0.8915 0.90 0.8915 0.90 2
26th Jan 2026 (Mon) 0.8915 0.94 0.8915 0.9401 0
23rd Jan 2026 (Fri) 0.888 0.888 0.888 0.8995 208
22nd Jan 2026 (Thu) 0.889 0.8905 0.889 0.8905 1
21st Jan 2026 (Wed) 0.889 0.90 0.889 0.895 13,891
20th Jan 2026 (Tue) 0.889 0.889 0.881 0.881 1
19th Jan 2026 (Mon) 0.889 0.8964 0.889 0.885 573
16th Jan 2026 (Fri) 0.889 0.8964 0.889 0.885 573
15th Jan 2026 (Thu) 0.89 0.895 0.89 0.8901 407
14th Jan 2026 (Wed) 0.88 0.8999 0.88 0.885 3,301
13th Jan 2026 (Tue) 0.95 0.95 0.90 0.90 4
12th Jan 2026 (Mon) 0.95 0.95 0.90 0.90 1,723
9th Jan 2026 (Fri) 0.96 0.96 0.89 0.93 1,247
8th Jan 2026 (Thu) 0.9761 0.9761 0.93 0.95 1,966
7th Jan 2026 (Wed) 0.98 0.99 0.98 0.9901 1
6th Jan 2026 (Tue) 0.99 0.995 0.99 1.00 26
5th Jan 2026 (Mon) 1.00 1.00 0.9977 1.00 372
2nd Jan 2026 (Fri) 0.9699 1.015 0.9699 1.01 1,112
1st Jan 2026 (Thu) 0.96 0.96 0.9266 0.9633 2,608
31st Dec 2025 (Wed) 0.96 0.96 0.9266 0.9633 2,608
30th Dec 2025 (Tue) 0.91 0.98 0.91 0.9535 2,637
29th Dec 2025 (Mon) 1.06 1.06 0.9508 0.9518 1,386
26th Dec 2025 (Fri) 1.13 1.13 1.06 1.06 0
25th Dec 2025 (Thu) 1.13 1.13 1.13 1.13 221
24th Dec 2025 (Wed) 1.13 1.13 1.13 1.13 221
23rd Dec 2025 (Tue) 1.095 1.095 1.08 1.10 600
22nd Dec 2025 (Mon) 1.09 1.12 1.09 1.12 1
19th Dec 2025 (Fri) 1.09 1.09 1.05 1.07 491
18th Dec 2025 (Thu) 1.09 1.09 1.04 1.07 1,152
17th Dec 2025 (Wed) 1.13 1.18 0.94 1.12 293
16th Dec 2025 (Tue) 1.25 1.25 1.20 1.21 0
15th Dec 2025 (Mon) 1.27 1.27 1.26 1.27 285
12th Dec 2025 (Fri) 1.23 1.27 1.23 1.26 2,000
11th Dec 2025 (Thu) 1.21 1.22 1.20 1.22 2,007
10th Dec 2025 (Wed) 1.21 1.23 1.21 1.24 100
9th Dec 2025 (Tue) 1.27 1.27 1.23 1.23 81
8th Dec 2025 (Mon) 1.27 1.27 1.21 1.22 2,675
FTSE 100 Latest
Value10,369.75
Change60.53