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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2019 8.242 8.367 7.999 8.016 86,378 -0.22(-2.64%)
Jun 27, 2019 8.434 8.459 8.208 8.233 95,035 -0.15(-1.79%)
Jun 26, 2019 8.434 8.476 8.317 8.384 70,578 -0.01(-0.10%)
Jun 25, 2019 8.676 8.810 8.325 8.392 78,733 -0.30(-3.46%)
Jun 24, 2019 8.877 8.902 8.634 8.693 63,320 -0.13(-1.52%)
Jun 21, 2019 8.785 8.910 8.609 8.827 239,753 -0.02(-0.19%)
Jun 20, 2019 8.593 9.061 8.568 8.843 157,678 +0.38(+4.44%)
Jun 19, 2019 8.434 8.496 8.400 8.467 96,096 -0.01(-0.10%)
Jun 18, 2019 8.392 8.526 8.334 8.476 97,802 +0.16(+1.91%)
Jun 17, 2019 8.375 8.476 8.300 8.317 67,638 -0.04(-0.50%)
Jun 14, 2019 8.442 8.551 8.334 8.359 91,881 -0.12(-1.38%)
Jun 13, 2019 8.559 8.735 8.409 8.476 141,695 +0.03(+0.30%)
Jun 12, 2019 8.484 8.718 8.451 8.451 84,277 -0.08(-0.98%)
Jun 11, 2019 8.484 8.601 8.451 8.534 100,513 +0.16(+1.90%)
Jun 10, 2019 8.400 8.626 8.300 8.375 106,479 -0.06(-0.69%)
Jun 07, 2019 8.233 8.501 8.225 8.434 163,783 +0.24(+2.96%)
Jun 06, 2019 8.200 8.292 8.066 8.191 155,249 +0.01(+0.10%)
Jun 05, 2019 8.334 8.442 8.166 8.183 88,765 -0.14(-1.71%)
Jun 04, 2019 8.166 8.442 8.150 8.325 58,919 +0.22(+2.68%)
Jun 03, 2019 8.033 8.175 7.974 8.108 57,558 +0.10(+1.25%)
May 31, 2019 7.949 8.024 7.882 8.008 115,210 +0.01(+0.10%)
May 30, 2019 8.083 8.141 7.991 7.999 116,669 -0.04(-0.52%)
May 29, 2019 7.874 8.150 7.874 8.041 116,072 +0.04(+0.52%)
May 28, 2019 8.033 8.083 7.907 7.999 74,538 -0.01(-0.10%)
May 24, 2019 8.099 8.158 7.916 8.008 101,811 -0.03(-0.42%)
May 23, 2019 8.166 8.275 8.041 8.041 146,734 -0.23(-2.73%)
May 22, 2019 8.367 8.388 8.216 8.267 122,975 -0.08(-0.90%)
May 21, 2019 8.384 8.492 8.317 8.342 80,130 +0.00(+0.00%)
May 20, 2019 8.041 8.350 8.041 8.342 250,553 +0.22(+2.67%)
May 17, 2019 8.141 8.334 8.095 8.125 237,241 -0.10(-1.22%)
May 16, 2019 7.991 8.250 7.991 8.225 173,745 +0.27(+3.36%)
May 15, 2019 7.882 8.033 7.765 7.957 112,265 +0.05(+0.63%)
May 14, 2019 8.116 8.116 7.748 7.907 192,823 -0.14(-1.77%)
May 13, 2019 8.008 8.158 7.832 8.049 371,479 -0.05(-0.62%)
May 10, 2019 8.150 8.216 8.058 8.099 240,830 -0.06(-0.72%)
May 09, 2019 8.099 8.292 8.058 8.158 274,319 +0.02(+0.21%)
May 08, 2019 8.267 8.267 8.087 8.141 179,310 -0.14(-1.72%)
May 07, 2019 8.509 8.576 8.200 8.283 139,717 -0.31(-3.60%)
May 06, 2019 8.843 8.927 8.542 8.593 127,923 -0.37(-4.10%)
May 03, 2019 8.969 9.169 8.852 8.960 162,108 +0.08(+0.85%)
May 02, 2019 9.169 9.228 8.860 8.885 301,347 -0.26(-2.83%)
May 01, 2019 9.754 9.871 8.735 9.144 216,574 -0.75(-7.60%)
Apr 30, 2019 10.02 10.21 9.838 9.897 136,264 -0.13(-1.33%)
Apr 29, 2019 10.05 10.15 9.989 10.03 123,507 -0.03(-0.25%)
Apr 26, 2019 9.813 10.10 9.780 10.06 81,353 +0.12(+1.18%)
Apr 25, 2019 10.27 10.27 9.738 9.938 238,159 -0.24(-2.38%)
Apr 24, 2019 10.21 10.30 10.06 10.18 91,349 -0.08(-0.81%)
Apr 23, 2019 10.46 10.46 10.18 10.26 327,285 -0.14(-1.37%)
Apr 22, 2019 10.20 10.51 10.15 10.41 61,263 +0.10(+0.97%)
Apr 18, 2019 10.62 10.62 10.26 10.31 171,560 -0.23(-2.14%)
Apr 17, 2019 10.54 10.66 10.47 10.53 51,390 +0.03(+0.24%)
Apr 16, 2019 10.44 10.54 10.37 10.51 105,704 +0.05(+0.48%)
Apr 15, 2019 10.58 10.61 10.38 10.46 60,426 -0.04(-0.40%)
Apr 12, 2019 10.42 10.59 10.41 10.50 123,585 +0.05(+0.48%)
Apr 11, 2019 10.52 10.52 10.33 10.45 64,274 -0.07(-0.64%)
Apr 10, 2019 10.49 10.70 10.46 10.52 191,417 +0.02(+0.16%)
Apr 09, 2019 10.54 10.55 10.30 10.50 75,732 -0.03(-0.32%)
Apr 08, 2019 10.56 10.62 10.43 10.53 62,341 +0.07(+0.64%)
Apr 05, 2019 10.49 10.57 10.42 10.46 59,579 -0.03(-0.24%)
Apr 04, 2019 10.41 10.51 10.36 10.49 81,134 +0.06(+0.56%)
Apr 03, 2019 10.39 10.67 10.37 10.43 88,519 +0.04(+0.40%)
Apr 02, 2019 10.49 10.49 10.33 10.39 95,201 -0.03(-0.24%)
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.