Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. (NY: NEXA )

7.490 +0.190 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.611 9.611 9.611 0 +0.13(+1.35%)
Aug 30, 2018 9.747 9.863 9.213 9.484 91,813 -0.27(-2.78%)
Aug 29, 2018 9.651 9.779 9.540 9.755 81,119 +0.12(+1.24%)
Aug 28, 2018 9.715 9.859 9.556 9.635 109,244 -0.01(-0.08%)
Aug 27, 2018 9.564 9.867 9.364 9.643 83,320 +0.17(+1.77%)
Aug 24, 2018 9.372 9.627 9.372 9.476 51,402 +0.15(+1.63%)
Aug 23, 2018 9.595 9.603 9.324 9.324 68,219 -0.31(-3.23%)
Aug 22, 2018 9.667 9.755 9.556 9.635 138,456 +0.01(+0.08%)
Aug 21, 2018 9.484 9.643 9.404 9.627 63,204 +0.14(+1.43%)
Aug 20, 2018 9.524 9.623 9.205 9.492 164,399 +0.01(+0.08%)
Aug 17, 2018 9.348 9.532 9.253 9.484 125,120 +0.13(+1.36%)
Aug 16, 2018 9.420 9.524 9.308 9.356 88,858 +0.04(+0.43%)
Aug 15, 2018 9.667 9.683 9.101 9.316 246,083 -0.47(-4.81%)
Aug 14, 2018 9.923 9.946 9.651 9.787 137,165 -0.13(-1.29%)
Aug 13, 2018 10.15 10.15 9.859 9.915 180,795 -0.21(-2.05%)
Aug 10, 2018 10.59 10.73 9.946 10.12 222,283 -0.57(-5.37%)
Aug 09, 2018 10.50 10.72 10.37 10.70 131,529 +0.26(+2.44%)
Aug 08, 2018 10.55 10.63 10.30 10.44 217,294 -0.01(-0.08%)
Aug 07, 2018 10.67 10.82 10.39 10.45 212,768 -0.12(-1.13%)
Aug 06, 2018 10.99 11.00 10.46 10.57 230,050 -0.52(-4.68%)
Aug 03, 2018 10.93 11.24 10.93 11.09 430,274 +0.12(+1.09%)
Aug 02, 2018 11.02 11.06 9.946 10.97 734,377 -0.23(-2.07%)
Aug 01, 2018 10.70 11.43 10.28 11.20 387,101 +0.50(+4.70%)
Jul 31, 2018 10.62 10.70 10.53 10.70 692,360 +0.09(+0.83%)
Jul 30, 2018 10.50 10.68 10.43 10.61 147,732 +0.09(+0.83%)
Jul 27, 2018 10.31 10.57 10.24 10.52 232,438 +0.24(+2.33%)
Jul 26, 2018 10.36 10.38 10.18 10.28 141,428 -0.14(-1.38%)
Jul 25, 2018 10.26 10.43 9.963 10.43 347,451 +0.26(+2.59%)
Jul 24, 2018 9.907 10.31 9.871 10.16 537,534 +0.43(+4.43%)
Jul 23, 2018 9.683 9.907 9.532 9.731 484,328 +0.07(+0.74%)
Jul 20, 2018 9.771 10.00 9.643 9.659 614,634 -0.06(-0.66%)
Jul 19, 2018 9.891 10.01 9.516 9.723 416,291 -0.27(-2.71%)
Jul 18, 2018 9.691 10.03 9.532 9.994 196,006 +0.23(+2.37%)
Jul 17, 2018 9.707 10.05 9.643 9.763 515,681 +0.10(+1.07%)
Jul 16, 2018 9.324 9.883 9.300 9.659 531,979 +0.22(+2.37%)
Jul 13, 2018 9.284 9.500 9.021 9.436 1,223,289 +0.08(+0.85%)
Jul 12, 2018 9.157 9.428 9.021 9.356 288,129 +0.29(+3.17%)
Jul 11, 2018 9.268 9.396 9.045 9.069 517,458 -0.30(-3.23%)
Jul 10, 2018 9.205 9.388 9.057 9.372 234,509 +0.19(+2.09%)
Jul 09, 2018 8.925 9.229 8.925 9.181 274,268 +0.28(+3.14%)
Jul 06, 2018 9.005 9.053 8.694 8.902 745,365 -0.20(-2.19%)
Jul 05, 2018 9.173 9.320 9.021 9.101 236,783 +0.02(+0.18%)
Jul 03, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Jul 02, 2018 9.292 9.428 8.902 8.949 136,496 -0.44(-4.67%)
Jun 29, 2018 9.556 9.292 9.388 197,669 +0.02(+0.17%)
Jun 28, 2018 9.572 9.699 9.237 9.372 344,081 -0.22(-2.33%)
Jun 27, 2018 10.02 10.07 9.452 9.595 158,523 -0.41(-4.07%)
Jun 26, 2018 10.18 10.23 9.986 10.00 124,161 -0.19(-1.88%)
Jun 25, 2018 10.58 10.69 10.05 10.19 224,678 -0.43(-4.05%)
Jun 22, 2018 10.79 10.85 10.62 10.62 224,810 -0.06(-0.60%)
Jun 21, 2018 11.06 11.19 10.62 10.69 193,899 -0.47(-4.22%)
Jun 20, 2018 11.28 11.33 10.93 11.16 216,363 -0.06(-0.50%)
Jun 19, 2018 11.33 11.41 11.13 11.21 73,896 -0.19(-1.68%)
Jun 18, 2018 11.33 11.43 11.02 11.41 342,574 +0.04(+0.35%)
Jun 15, 2018 11.83 11.21 11.37 384,277 -0.46(-3.91%)
Jun 14, 2018 12.24 12.36 11.80 11.83 217,099 -0.32(-2.63%)
Jun 13, 2018 12.36 12.38 12.11 12.15 165,917 -0.26(-2.12%)
Jun 12, 2018 12.51 12.55 12.30 12.41 210,336 -0.15(-1.21%)
Jun 11, 2018 12.70 12.88 12.55 12.56 74,585 -0.20(-1.56%)
Jun 08, 2018 13.38 13.38 12.49 12.76 376,068 -0.59(-4.42%)
Jun 07, 2018 13.35 13.47 13.18 13.35 160,091 -0.02(-0.12%)
Jun 06, 2018 13.46 13.37 173,343 +0.27(+2.07%)
Jun 05, 2018 12.75 13.14 12.66 13.10 200,728 +0.33(+2.62%)
Jun 04, 2018 12.73 12.93 12.73 12.76 378,466 +0.12(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.