Zenvia Inc. (ZENV) NASDAQ

0.47

+0(+0.00%)

Updated at March 19 04:00PM

Currency In USD

ZENV Historical Return

If you invested $1000 in Zenvia Inc. (ZENV) since IPO date, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZENV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	0.7	0.7	0.7	0.7	0.7	0
March 26, 2026	0.68	0.7	0.7	0.82	0.68	110,223
March 25, 2026	0.64	0.68	0.68	0.68	0.64	28,403
March 24, 2026	0.59	0.68	0.68	0.68	0.52	14,551
March 23, 2026	0.61	0.6	0.6	0.63	0.59	16,122
March 20, 2026	0.51	0.59	0.59	0.64	0.51	287,414
March 19, 2026	0.6	0.47	0.47	0.6	0.47	1.16M
March 18, 2026	0.6	0.47	0.47	0.62	0.47	1.34M
March 17, 2026	0.64	0.6	0.6	0.65	0.57	262,707
March 16, 2026	0.59	0.64	0.64	0.69	0.59	111,722
March 13, 2026	0.6	0.6	0.6	0.61	0.58	114,583
March 12, 2026	0.63	0.6	0.6	0.64	0.57	122,088
March 11, 2026	0.63	0.63	0.63	0.65	0.59	203,610
March 10, 2026	0.44	0.64	0.64	0.66	0.39	1.04M
March 09, 2026	0.4	0.45	0.45	0.45	0.39	205,545
March 06, 2026	0.34	0.41	0.41	0.41	0.33	205,752
March 05, 2026	0.33	0.37	0.37	0.37	0.33	557,548
March 04, 2026	0.32	0.32	0.32	0.34	0.31	616,156
March 03, 2026	0.3	0.33	0.33	0.34	0.3	674,254
March 02, 2026	0.31	0.32	0.32	0.34	0.29	594,700
February 27, 2026	0.32	0.31	0.31	0.32	0.3	608,229
February 26, 2026	0.27	0.33	0.33	0.34	0.27	1.3M
February 25, 2026	0.38	0.28	0.28	0.4	0.25	9.82M
February 24, 2026	0.79	0.83	0.83	0.85	0.76	14,900
February 23, 2026	0.8	0.84	0.84	0.88	0.76	27,000
February 20, 2026	0.87	0.87	0	0.91	0.87	17,104
February 19, 2026	0.86	0.84	0	0.87	0.79	20,000
February 18, 2026	0.89	0.85	0	0.91	0.84	15,918
February 17, 2026	0.87	0.87	0	1	0.79	14,433
February 13, 2026	0.87	0.84	0	0.89	0.75	24,100
February 12, 2026	0.84	0.85	0	0.87	0.75	128,500
February 11, 2026	0.82	0.88	0	0.89	0.8	4,446
February 10, 2026	0.85	0.85	0	0.85	0.82	2,217
February 09, 2026	0.84	0.84	0	0.89	0.84	13,824
February 06, 2026	0.85	0.85	0	0.87	0.8	19,400
February 05, 2026	0.85	0.86	0	0.87	0.83	20,101
February 04, 2026	0.86	0.85	0	0.88	0.85	3,500
February 03, 2026	0.95	0.86	0	1	0.86	7,100
February 02, 2026	0.9	0.9	0	0.97	0.86	7,840
January 30, 2026	0.89	0.89	0	0.9	0.88	5,500
January 29, 2026	0.96	0.88	0	0.96	0.88	3,227
January 28, 2026	0.92	0.95	0	1	0.92	45,250
January 27, 2026	0.9	0.9	0	0.95	0.87	9,528
January 26, 2026	0.89	0.94	0	0.95	0.86	21,746
January 23, 2026	0.91	0.9	0	0.91	0.89	7,200
January 22, 2026	0.9	0.89	0	0.92	0.89	15,400
January 21, 2026	0.86	0.9	0	0.92	0.86	203,191
January 20, 2026	0.89	0.88	0	0.9	0.88	9,423
January 16, 2026	0.9	0.89	0	0.9	0.87	18,900
January 15, 2026	0.9	0.89	0	0.9	0.88	18,400
January 14, 2026	0.9	0.89	0	0.9	0.88	21,260
January 13, 2026	0.9	0.88	0	0.91	0.88	7,742
January 12, 2026	0.96	0.9	0	1	0.89	74,448
January 09, 2026	0.97	0.93	0	1	0.88	38,842
January 08, 2026	0.97	0.95	0	0.98	0.93	10,141
January 07, 2026	0.99	0.99	0	1	0.98	17,948
January 06, 2026	1	1	0	1	0.99	29,900
January 05, 2026	1.05	1	0	1.05	0.98	20,311
January 02, 2026	1	1.01	0	1.03	0.97	12,734
December 31, 2025	0.96	0.96	0	0.98	0.92	38,046