Zenvia Inc.
ZENVNASDAQTechnology
$0.47
+$0.00(+0.00%)
Market Cap$24452759
P/E Ratio—
52W High$2.21
52W Low$0.25
Zenvia Inc.（ZENV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zenv · 日线历史（复权）· FMP · 截至 2026年4月16日
5-Year High5Y
$20.02
Aug 31, 2021
-97.7% from here
5-Year Low5Y
$0.2500
Feb 25, 2026
+87.6% from low
IPO Priceadj.
$10.20
Jul 22, 2021
-95.4% since IPO
1 Year Ago
$1.40
Jun 9, 2025
-66.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZENV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | $0.37 | $0.37 | $0.28 | $0.28 | $0.28 | 13K | -23.55% |
| Apr 15, 2026 | $0.36 | $0.42 | $0.36 | $0.40 | $0.40 | 2K | +10.99% |
| Apr 14, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0K | +0.00% |
| Apr 13, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 3K | +0.00% |
| Apr 10, 2026 | $0.55 | $0.55 | $0.45 | $0.45 | $0.45 | 1K | -19.04% |
| Apr 9, 2026 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 0K | -7.97% |
| Apr 8, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0K | +0.00% |
| Apr 7, 2026 | $0.45 | $0.55 | $0.45 | $0.55 | $0.55 | 1K | +23.51% |
| Apr 6, 2026 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 5K | -12.43% |
| Apr 2, 2026 | $0.60 | $0.60 | $0.49 | $0.49 | $0.49 | 13K | -18.13% |
| Apr 1, 2026 | $0.63 | $0.70 | $0.62 | $0.65 | $0.65 | 28K | +3.19% |
| Mar 31, 2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1K | +0.00% |
| Mar 30, 2026 | $0.64 | $0.72 | $0.64 | $0.67 | $0.67 | 2K | +4.11% |
| Mar 27, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0K | +0.00% |
| Mar 26, 2026 | $0.68 | $0.82 | $0.68 | $0.70 | $0.70 | 110K | +2.94% |
| Mar 25, 2026 | $0.64 | $0.68 | $0.64 | $0.68 | $0.68 | 28K | +6.15% |
| Mar 24, 2026 | $0.59 | $0.68 | $0.52 | $0.68 | $0.68 | 15K | +15.25% |
| Mar 23, 2026 | $0.61 | $0.63 | $0.59 | $0.60 | $0.60 | 16K | -2.11% |
| Mar 20, 2026 | $0.51 | $0.64 | $0.51 | $0.59 | $0.59 | 287K | +15.69% |
| Mar 19, 2026 | $0.41 | $0.65 | $0.41 | $0.59 | $0.59 | 1.2M | +43.93% |
Showing 1–20 of 1,189 records
Annual Stock Price Performance · ZENV
Jan 1 → Dec 31 · 6 years2026-71.6%$1.00 → $0.28
-71.6%
2025-58.8%$2.34 → $0.96
-58.8%
2024+97.5%$1.18 → $2.33
+97.5%
2023+0.9%$1.17 → $1.18
+0.9%
2022-83.7%$7.07 → $1.15
-83.7%
2021-34.4%$10.35 → $6.79
-34.4%
Best Year2024 · +97.5%
Worst Year2022 · -83.7%
Positive Years2 / 6
Avg Annual Return-25.0%
6Y Total Return-97.3%
6Y CAGR~-45.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ZENV?
If you invested $1,000 in ZENV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$46
Total Return-95.4%
CAGR~-46.0% / yr
Profit$-954
Based on Jul 22, 2021 · $10.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zenvia Inc.（ZENV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZENV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZENV 历史股价FMP 日线复权 OHLCV