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

Nexa Resources S.A. (NY: NEXA )

7.750 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 29, 2023 7.040 7.170 6.950 7.140 67,929 +0.19(+2.73%)
Dec 28, 2023 7.000 7.090 6.950 6.950 50,540 -0.03(-0.43%)
Dec 27, 2023 7.020 7.090 6.920 6.980 85,594 -0.06(-0.85%)
Dec 26, 2023 6.910 7.097 6.910 7.040 25,608 +0.04(+0.57%)
Dec 22, 2023 6.920 7.040 6.910 7.000 31,264 +0.14(+2.04%)
Dec 21, 2023 6.550 6.860 6.550 6.860 32,788 +0.36(+5.54%)
Dec 20, 2023 6.500 6.600 6.440 6.500 57,378 -0.13(-1.96%)
Dec 19, 2023 6.410 6.660 6.410 6.630 20,269 +0.29(+4.57%)
Dec 18, 2023 6.320 6.380 6.162 6.340 39,847 +0.02(+0.32%)
Dec 15, 2023 6.140 6.330 6.140 6.320 209,878 +0.13(+2.10%)
Dec 14, 2023 6.010 6.280 5.990 6.190 80,570 +0.18(+3.00%)
Dec 13, 2023 5.850 6.030 5.682 6.010 107,676 +0.27(+4.70%)
Dec 12, 2023 5.800 5.920 5.720 5.740 102,756 -0.06(-1.03%)
Dec 11, 2023 5.850 5.880 5.740 5.800 44,450 -0.11(-1.86%)
Dec 08, 2023 5.707 5.910 5.707 5.910 17,237 +0.11(+1.90%)
Dec 07, 2023 5.740 5.820 5.730 5.800 25,028 +0.06(+1.05%)
Dec 06, 2023 5.740 5.840 5.700 5.740 40,307 +0.03(+0.53%)
Dec 05, 2023 5.810 5.840 5.700 5.710 44,986 -0.09(-1.55%)
Dec 04, 2023 5.882 5.885 5.800 5.800 52,650 -0.08(-1.36%)
Dec 01, 2023 5.910 5.930 5.810 5.880 72,087 +0.01(+0.17%)
Nov 30, 2023 5.870 5.910 5.860 5.870 38,750 -0.01(-0.17%)
Nov 29, 2023 5.930 5.950 5.820 5.880 60,973 +0.01(+0.17%)
Nov 28, 2023 5.920 5.940 5.870 5.870 89,976 -0.01(-0.17%)
Nov 27, 2023 5.910 5.930 5.820 5.880 64,629 +0.02(+0.34%)
Nov 24, 2023 5.680 5.926 5.680 5.860 89,231 +0.05(+0.86%)
Nov 22, 2023 5.940 5.940 5.770 5.810 70,586 -0.07(-1.19%)
Nov 21, 2023 5.900 5.930 5.840 5.880 45,193 +0.03(+0.51%)
Nov 20, 2023 5.820 5.955 5.810 5.850 55,125 -0.05(-0.85%)
Nov 17, 2023 5.920 5.940 5.880 5.900 43,595 +0.03(+0.51%)
Nov 16, 2023 5.820 5.940 5.820 5.870 97,570 +0.09(+1.56%)
Nov 15, 2023 5.730 5.840 5.730 5.780 80,686 +0.03(+0.52%)
Nov 14, 2023 5.770 5.938 5.720 5.750 148,100 +0.11(+1.95%)
Nov 13, 2023 5.760 5.760 5.630 5.640 75,873 -0.08(-1.40%)
Nov 10, 2023 5.660 5.750 5.660 5.720 54,852 +0.02(+0.35%)
Nov 09, 2023 5.580 5.750 5.580 5.700 55,626 +0.09(+1.60%)
Nov 08, 2023 5.640 5.775 5.540 5.610 105,347 -0.09(-1.58%)
Nov 07, 2023 5.690 5.825 5.690 5.700 80,158 -0.02(-0.35%)
Nov 06, 2023 5.800 5.890 5.660 5.720 91,399 -0.12(-2.05%)
Nov 03, 2023 5.810 5.900 5.800 5.840 26,415 +0.09(+1.57%)
Nov 02, 2023 5.790 5.970 5.710 5.750 65,000 +0.02(+0.35%)
Nov 01, 2023 5.810 5.970 5.680 5.730 169,163 -0.26(-4.34%)
Oct 31, 2023 5.500 6.140 4.820 5.990 615,340 +0.50(+9.11%)
Oct 30, 2023 5.430 5.570 5.430 5.490 184,771 -0.04(-0.72%)
Oct 27, 2023 5.540 5.540 5.425 5.530 74,348 +0.02(+0.36%)
Oct 26, 2023 5.350 5.585 5.350 5.510 70,878 +0.19(+3.57%)
Oct 25, 2023 5.470 5.575 5.300 5.320 46,322 -0.18(-3.27%)
Oct 24, 2023 5.410 5.530 5.300 5.500 23,768 +0.12(+2.23%)
Oct 23, 2023 5.310 5.410 5.300 5.380 23,085 -0.01(-0.19%)
Oct 20, 2023 5.370 5.550 5.350 5.390 26,848 -0.03(-0.55%)
Oct 19, 2023 5.320 5.450 5.300 5.420 21,331 +0.06(+1.12%)
Oct 18, 2023 5.450 5.455 5.360 5.360 34,779 -0.05(-0.92%)
Oct 17, 2023 5.520 5.585 5.410 5.410 22,378 -0.06(-1.10%)
Oct 16, 2023 5.530 5.590 5.360 5.470 60,920 +0.03(+0.55%)
Oct 13, 2023 5.590 5.590 5.340 5.440 115,941 -0.08(-1.45%)
Oct 12, 2023 5.710 5.710 5.500 5.520 67,457 -0.16(-2.82%)
Oct 11, 2023 5.910 5.930 5.610 5.680 46,174 -0.30(-5.02%)
Oct 10, 2023 5.950 5.990 5.830 5.980 21,660 +0.05(+0.84%)
Oct 09, 2023 5.970 5.970 5.820 5.930 17,804 -0.07(-1.17%)
Oct 06, 2023 5.720 6.070 5.700 6.000 33,808 +0.22(+3.81%)
Oct 05, 2023 5.780 5.850 5.705 5.780 17,082 -0.01(-0.17%)
Oct 04, 2023 5.800 5.825 5.700 5.790 32,752 -0.06(-1.03%)
Oct 03, 2023 5.770 5.960 5.770 5.850 29,581 -0.04(-0.68%)
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.