Zenvia Inc. - Class A Common Stock (NQ:ZENV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	1.450	1.490	1.430	1.470	14,674	+0.00(+0.34%)
Jul 09, 2025	1.460	1.500	1.440	1.465	14,856	+0.01(+0.34%)
Jul 08, 2025	1.480	1.490	1.421	1.460	17,573	-0.01(-0.68%)
Jul 07, 2025	1.490	1.525	1.420	1.470	46,402	-0.02(-1.34%)
Jul 03, 2025	1.530	1.570	1.400	1.490	122,480	-0.02(-1.32%)
Jul 02, 2025	1.520	1.550	1.440	1.510	149,125	+0.02(+1.34%)
Jul 01, 2025	1.510	1.590	1.460	1.490	37,447	-0.01(-0.67%)
Jun 30, 2025	1.530	1.550	1.445	1.500	84,598	+0.00(+0.00%)
Jun 27, 2025	1.520	1.590	1.470	1.500	24,093	-0.02(-1.32%)
Jun 26, 2025	1.520	1.530	1.430	1.520	10,768	-0.03(-1.94%)
Jun 25, 2025	1.560	1.580	1.510	1.550	11,272	-0.03(-1.90%)
Jun 24, 2025	1.600	1.600	1.540	1.580	29,436	-0.05(-3.07%)
Jun 23, 2025	1.600	1.750	1.530	1.630	52,457	-0.02(-1.21%)
Jun 20, 2025	1.800	1.900	1.460	1.650	293,952	-0.18(-9.84%)
Jun 18, 2025	1.650	1.840	1.650	1.830	531,887	+0.21(+12.96%)
Jun 17, 2025	1.540	1.620	1.470	1.620	34,758	+0.08(+5.19%)
Jun 16, 2025	1.480	1.550	1.321	1.540	32,795	+0.09(+6.21%)
Jun 13, 2025	1.410	1.540	1.377	1.450	16,347	-0.03(-2.23%)
Jun 12, 2025	1.500	1.520	1.380	1.483	6,136	-0.03(-1.79%)
Jun 11, 2025	1.550	1.570	1.450	1.510	37,906	-0.04(-2.58%)
Jun 10, 2025	1.390	1.550	1.340	1.550	78,539	+0.15(+10.71%)
Jun 09, 2025	1.350	1.420	1.332	1.400	60,743	+0.06(+4.87%)
Jun 06, 2025	1.240	1.400	1.224	1.335	80,642	+0.08(+6.80%)
Jun 05, 2025	1.250	1.250	1.205	1.250	47,590	+0.01(+0.81%)
Jun 04, 2025	1.220	1.250	1.220	1.240	10,176	+0.02(+1.64%)
Jun 03, 2025	1.250	1.258	1.220	1.220	7,541	-0.01(-0.81%)
Jun 02, 2025	1.270	1.290	1.200	1.230	53,210	-0.02(-1.54%)
May 30, 2025	1.200	1.300	1.200	1.249	29,267	+0.02(+1.56%)
May 29, 2025	1.260	1.260	1.200	1.230	14,617	-0.03(-2.38%)
May 28, 2025	1.270	1.275	1.225	1.260	24,904	-0.01(-0.79%)
May 27, 2025	1.300	1.300	1.210	1.270	41,116	+0.00(+0.00%)
May 23, 2025	1.201	1.300	1.201	1.270	22,337	+0.02(+1.60%)
May 22, 2025	1.310	1.330	1.200	1.250	76,366	-0.06(-4.58%)
May 21, 2025	1.280	1.330	1.268	1.310	40,877	+0.00(+0.00%)
May 20, 2025	1.330	1.400	1.275	1.310	107,561	-0.03(-2.17%)
May 19, 2025	1.370	1.390	1.250	1.339	152,599	-0.01(-0.81%)
May 16, 2025	1.710	1.710	1.150	1.350	1,101,526	-0.50(-27.03%)
May 15, 2025	1.830	1.850	1.780	1.850	19,838	+0.05(+2.78%)
May 14, 2025	1.750	1.820	1.698	1.800	31,446	+0.03(+1.69%)
May 13, 2025	1.740	1.880	1.710	1.770	21,753	+0.06(+3.51%)
May 12, 2025	1.680	1.780	1.680	1.710	30,744	+0.04(+2.70%)
May 09, 2025	1.660	1.811	1.610	1.665	26,969	-0.00(-0.30%)
May 08, 2025	1.600	1.680	1.600	1.670	19,713	+0.03(+1.83%)
May 07, 2025	1.620	1.698	1.590	1.640	60,837	+0.02(+1.23%)
May 06, 2025	1.700	1.700	1.620	1.620	5,904	-0.08(-4.71%)
May 05, 2025	1.640	1.750	1.600	1.700	11,414	-0.01(-0.29%)
May 02, 2025	1.630	1.705	1.551	1.705	8,409	+0.17(+10.71%)