Zenvia Inc. (ZENV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- -53.6%
- 1Y
- -69.2%
- 3Y
- -13.7%
- 5Y
- -46.0%
Loading 10-year price history...
ZENV Historical Performance
ZENV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -33.4%
- 2022 annual price return
- -82.8%
- 2023 annual price return
- +11.3%
- 2024 annual price return
- +87.9%
- 2025 annual price return
- -54.8%
- 2026 annual price return
- -68.9%
ZENV Stock Price Trajectory (2021–2026)
As of June 28, 2026, Zenvia Inc. (ZENV) trades at $0.47, representing a -69.2% return over the past year. The stock has delivered a -95.4% total return over five years (-46.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.02 on August 31, 2021. From this peak, ZENV has corrected -97.7%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TWLO (+57.8% 1Y), BAND (+279.6% 1Y), and SPOK (-38.7% 1Y), ZENV has underperformed the peer group average. Compare ZENV vs TWLO →
ZENV Historical Price Data · from 2021
Rows 1–50 of 1,171| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-19 | 0.60 | 0.60 | 0.47 | 0.47 | 1.16M | -6.22% |
| 2026-03-18 | 0.60 | 0.62 | 0.47 | 0.50 | 1.31M | -16.65% |
| 2026-03-17 | 0.65 | 0.65 | 0.57 | 0.60 | 263K | -6.13% |
| 2026-03-16 | 0.66 | 0.69 | 0.59 | 0.64 | 112K | +6.53% |
| 2026-03-13 | 0.60 | 0.61 | 0.59 | 0.60 | 115K | -0.70% |
| 2026-03-12 | 0.64 | 0.64 | 0.57 | 0.60 | 122K | -3.64% |
| 2026-03-11 | 0.63 | 0.65 | 0.59 | 0.63 | 204K | -1.43% |
| 2026-03-10 | 0.44 | 0.66 | 0.39 | 0.64 | 1.02M | +46.01% |
| 2026-03-09 | 0.40 | 0.44 | 0.39 | 0.44 | 200K | +8.90% |
| 2026-03-06 | 0.34 | 0.40 | 0.33 | 0.40 | 192K | +9.56% |
| 2026-03-05 | 0.33 | 0.37 | 0.33 | 0.37 | 542K | +13.03% |
| 2026-03-04 | 0.32 | 0.34 | 0.31 | 0.32 | 617K | -3.38% |
| 2026-03-03 | 0.30 | 0.34 | 0.30 | 0.33 | 678K | +2.89% |
| 2026-03-02 | 0.31 | 0.34 | 0.29 | 0.32 | 595K | +3.57% |
| 2026-02-27 | 0.32 | 0.32 | 0.30 | 0.31 | 608K | -3.48% |
| 2026-02-26 | 0.27 | 0.34 | 0.27 | 0.33 | 1.30M | +15.62% |
| 2026-02-25 | 0.38 | 0.40 | 0.25 | 0.28 | 9.82M | -66.13% |
| 2026-02-24 | 0.79 | 0.85 | 0.76 | 0.83 | 15K | -1.19% |
| 2026-02-23 | 0.80 | 0.88 | 0.76 | 0.84 | 27K | -3.45% |
| 2026-02-20 | 0.91 | 0.91 | 0.87 | 0.87 | 0 | +4.19% |
| 2026-02-19 | 0.86 | 0.87 | 0.79 | 0.83 | 18K | -1.82% |
| 2026-02-18 | 0.90 | 0.91 | 0.84 | 0.85 | 11K | +1.86% |
| 2026-02-17 | 0.87 | 0.87 | 0.79 | 0.83 | 6K | 0.00% |
| 2026-02-13 | 0.87 | 0.89 | 0.75 | 0.83 | 24K | -1.42% |
| 2026-02-12 | 0.84 | 0.87 | 0.74 | 0.85 | 129K | -3.64% |
| 2026-02-11 | 0.82 | 0.89 | 0.80 | 0.88 | 4K | +3.90% |
| 2026-02-10 | 0.85 | 0.85 | 0.82 | 0.85 | 2K | +0.71% |
| 2026-02-09 | 0.84 | 0.89 | 0.83 | 0.84 | 14K | -1.18% |
| 2026-02-06 | 0.85 | 0.87 | 0.80 | 0.85 | 19K | -1.16% |
| 2026-02-05 | 0.85 | 0.87 | 0.83 | 0.86 | 20K | +1.18% |
| 2026-02-04 | 0.86 | 0.89 | 0.85 | 0.85 | 4K | -1.16% |
| 2026-02-03 | 0.95 | 1.00 | 0.86 | 0.86 | 7K | -4.66% |
| 2026-02-02 | 0.90 | 0.97 | 0.86 | 0.90 | 8K | +1.12% |
| 2026-01-30 | 0.89 | 0.90 | 0.88 | 0.89 | 6K | +1.25% |
| 2026-01-29 | 0.96 | 0.96 | 0.88 | 0.88 | 3K | -7.26% |
| 2026-01-28 | 0.92 | 1.00 | 0.92 | 0.95 | 45K | +5.56% |
| 2026-01-27 | 0.91 | 0.95 | 0.87 | 0.90 | 9K | -4.26% |
| 2026-01-26 | 0.89 | 0.95 | 0.86 | 0.94 | 22K | +4.50% |
| 2026-01-24 | 0.90 | 0.91 | 0.89 | 0.90 | 5K | -0.06% |
| 2026-01-23 | 0.91 | 0.91 | 0.89 | 0.90 | 7K | +1.01% |
| 2026-01-22 | 0.90 | 0.92 | 0.89 | 0.89 | 15K | -0.45% |
| 2026-01-21 | 0.86 | 0.92 | 0.86 | 0.90 | 203K | +1.59% |
| 2026-01-20 | 0.89 | 0.90 | 0.88 | 0.88 | 9K | -0.45% |
| 2026-01-16 | 0.90 | 0.90 | 0.87 | 0.89 | 19K | -0.56% |
| 2026-01-15 | 0.90 | 0.90 | 0.88 | 0.89 | 18K | +0.56% |
| 2026-01-14 | 0.90 | 0.90 | 0.88 | 0.89 | 21K | +0.57% |
| 2026-01-13 | 0.90 | 0.91 | 0.88 | 0.88 | 8K | -2.22% |
| 2026-01-12 | 0.96 | 1.00 | 0.89 | 0.90 | 74K | -3.23% |
| 2026-01-09 | 0.97 | 1.00 | 0.88 | 0.93 | 39K | -2.11% |
| 2026-01-08 | 0.97 | 0.98 | 0.93 | 0.95 | 10K | -4.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZENV — Frequently Asked Questions
Quick answers to the most common questions about buying ZENV stock.
How has ZENV stock performed recently?
ZENV declined -69.2% over the past year, below its 5-year annualized CAGR of -46.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZENV's all-time high price?
Zenvia Inc. reached $20.02 on 2021-08-31. The 52-week high is $1.85. Current 1-year return of -69.2% places the stock further from historical peaks.
Where can I download ZENV historical price data?
This page provides ZENV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.