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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	1.550	1.635	1.550	1.585	123,519	+0.03(+2.26%)
Aug 28, 2025	1.600	1.610	1.500	1.550	12,950	-0.05(-2.88%)
Aug 27, 2025	1.555	1.650	1.555	1.596	60,669	+0.05(+2.97%)
Aug 26, 2025	1.530	1.580	1.530	1.550	12,152	+0.02(+1.31%)
Aug 25, 2025	1.560	1.600	1.510	1.530	5,734	-0.01(-0.65%)
Aug 22, 2025	1.510	1.600	1.500	1.540	53,188	-0.01(-0.65%)
Aug 21, 2025	1.500	1.560	1.470	1.550	19,535	+0.02(+1.31%)
Aug 20, 2025	1.480	1.530	1.430	1.530	23,821	+0.03(+2.27%)
Aug 19, 2025	1.590	1.640	1.430	1.496	92,273	-0.11(-6.79%)
Aug 18, 2025	1.610	1.630	1.580	1.605	12,985	-0.03(-2.01%)
Aug 15, 2025	1.600	1.640	1.510	1.638	15,591	+0.01(+0.49%)
Aug 14, 2025	1.640	1.680	1.600	1.630	5,938	-0.01(-0.61%)
Aug 13, 2025	1.590	1.700	1.590	1.640	19,272	+0.06(+3.80%)
Aug 12, 2025	1.690	1.750	1.580	1.580	82,509	-0.10(-5.95%)
Aug 11, 2025	1.700	1.700	1.480	1.680	24,460	+0.01(+0.90%)
Aug 08, 2025	1.560	1.680	1.493	1.665	56,526	+0.11(+7.42%)
Aug 07, 2025	1.520	1.560	1.510	1.550	22,885	+0.03(+1.97%)
Aug 06, 2025	1.460	1.520	1.460	1.520	101,068	+0.02(+1.33%)
Aug 05, 2025	1.470	1.500	1.438	1.500	5,927	+0.01(+0.67%)
Aug 04, 2025	1.480	1.490	1.430	1.490	3,649	+0.03(+2.05%)
Aug 01, 2025	1.470	1.500	1.450	1.460	8,422	-0.02(-1.02%)
Jul 31, 2025	1.500	1.500	1.465	1.475	12,188	-0.02(-1.67%)
Jul 30, 2025	1.500	1.530	1.450	1.500	12,309	+0.00(+0.00%)
Jul 29, 2025	1.510	1.520	1.470	1.500	42,625	-0.02(-1.32%)
Jul 28, 2025	1.520	1.520	1.451	1.520	27,740	+0.02(+1.33%)
Jul 25, 2025	1.540	1.542	1.500	1.500	15,009	-0.03(-1.96%)
Jul 24, 2025	1.540	1.580	1.485	1.530	19,562	-0.01(-0.65%)
Jul 23, 2025	1.530	1.590	1.470	1.540	16,606	+0.01(+0.65%)
Jul 22, 2025	1.470	1.590	1.460	1.530	70,493	+0.08(+5.52%)
Jul 21, 2025	1.490	1.530	1.430	1.450	27,784	-0.04(-2.68%)
Jul 18, 2025	1.490	1.490	1.460	1.490	12,889	+0.00(+0.00%)
Jul 17, 2025	1.470	1.500	1.430	1.490	16,652	+0.07(+4.93%)
Jul 16, 2025	1.460	1.500	1.402	1.420	37,710	-0.05(-3.40%)
Jul 15, 2025	1.460	1.470	1.425	1.470	8,165	+0.01(+0.68%)
Jul 14, 2025	1.470	1.470	1.380	1.460	60,815	+0.00(+0.00%)
Jul 11, 2025	1.440	1.460	1.426	1.460	11,886	-0.01(-0.68%)
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%)