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

Nexa Resources S.A. (NY: NEXA )

7.440 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 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 (%)
Oct 30, 2020 5.747 6.046 5.179 5.493 42,957 -0.09(-1.63%)
Oct 29, 2020 5.347 5.756 5.188 5.583 111,510 +0.29(+5.49%)
Oct 28, 2020 5.266 5.293 4.893 5.293 40,716 -0.10(-1.85%)
Oct 27, 2020 5.084 5.393 4.893 5.393 91,308 +0.34(+6.83%)
Oct 26, 2020 5.266 5.384 5.011 5.048 13,620 -0.22(-4.14%)
Oct 23, 2020 5.257 5.375 5.188 5.266 16,962 +0.00(+0.00%)
Oct 22, 2020 5.220 5.384 5.211 5.266 13,377 +0.00(+0.00%)
Oct 21, 2020 4.993 5.302 4.957 5.266 26,887 +0.33(+6.62%)
Oct 20, 2020 5.030 5.166 4.685 4.939 57,310 -0.04(-0.73%)
Oct 19, 2020 5.166 5.438 4.948 4.975 16,297 -0.15(-2.84%)
Oct 16, 2020 5.592 5.738 5.102 5.120 29,079 -0.50(-8.89%)
Oct 15, 2020 5.257 5.656 5.148 5.620 14,536 +0.27(+5.09%)
Oct 14, 2020 5.474 5.629 5.247 5.347 26,284 -0.09(-1.67%)
Oct 13, 2020 5.447 5.529 5.356 5.438 37,866 -0.10(-1.80%)
Oct 12, 2020 5.356 5.620 5.356 5.538 63,735 +0.15(+2.69%)
Oct 09, 2020 5.011 5.411 5.002 5.393 44,389 +0.35(+7.03%)
Oct 08, 2020 5.102 5.193 4.993 5.039 100,434 -0.04(-0.72%)
Oct 07, 2020 5.275 5.275 4.993 5.075 77,307 -0.29(-5.41%)
Oct 06, 2020 5.910 6.155 5.284 5.365 49,069 -0.53(-8.94%)
Oct 05, 2020 5.547 5.928 5.529 5.892 37,615 +0.50(+9.26%)
Oct 02, 2020 5.039 5.447 5.039 5.393 135,262 +0.11(+2.06%)
Oct 01, 2020 4.784 5.429 4.739 5.284 178,214 +0.48(+10.02%)
Sep 30, 2020 4.703 4.848 4.657 4.803 78,908 +0.03(+0.57%)
Sep 29, 2020 4.866 4.875 4.712 4.775 42,674 -0.13(-2.59%)
Sep 28, 2020 5.275 5.411 4.821 4.902 26,153 -0.25(-4.93%)
Sep 25, 2020 5.375 5.375 5.084 5.157 20,928 -0.20(-3.73%)
Sep 24, 2020 5.447 5.683 5.139 5.356 56,266 -0.10(-1.83%)
Sep 23, 2020 5.983 6.074 5.411 5.456 20,940 -0.46(-7.82%)
Sep 22, 2020 5.847 5.956 5.765 5.919 8,090 +0.05(+0.77%)
Sep 21, 2020 5.765 5.956 5.384 5.874 40,560 -0.05(-0.77%)
Sep 18, 2020 6.183 6.382 5.683 5.919 89,440 -0.27(-4.40%)
Sep 17, 2020 6.627 6.714 6.164 6.192 78,495 -0.47(-7.08%)
Sep 16, 2020 6.873 7.154 6.646 6.664 46,345 -0.23(-3.29%)
Sep 15, 2020 6.755 7.027 6.755 6.891 21,115 +0.25(+3.83%)
Sep 14, 2020 6.537 6.673 6.537 6.636 5,706 +0.09(+1.39%)
Sep 11, 2020 6.691 6.709 6.491 6.546 24,232 -0.05(-0.69%)
Sep 10, 2020 6.736 6.963 6.491 6.591 53,298 -0.10(-1.49%)
Sep 09, 2020 6.809 7.018 6.664 6.691 41,334 -0.05(-0.67%)
Sep 08, 2020 6.709 6.755 6.537 6.736 12,629 -0.06(-0.93%)
Sep 04, 2020 6.664 6.882 6.410 6.800 21,919 +0.21(+3.17%)
Sep 03, 2020 6.391 6.736 6.391 6.591 61,052 +0.17(+2.69%)
Sep 02, 2020 6.646 6.673 6.192 6.419 144,863 -0.25(-3.68%)
Sep 01, 2020 7.154 7.372 6.410 6.664 82,529 -0.45(-6.38%)
Aug 31, 2020 7.317 7.572 7.118 7.118 48,647 -0.16(-2.24%)
Aug 28, 2020 7.027 7.463 7.027 7.281 28,198 +0.31(+4.43%)
Aug 27, 2020 7.245 7.608 6.791 6.972 35,633 -0.25(-3.52%)
Aug 26, 2020 6.609 7.263 6.609 7.227 51,694 +0.46(+6.85%)
Aug 25, 2020 6.691 6.972 6.373 6.764 48,072 +0.05(+0.68%)
Aug 24, 2020 6.745 6.900 6.564 6.718 47,504 -0.06(-0.94%)
Aug 21, 2020 7.172 7.172 6.627 6.782 28,528 -0.34(-4.84%)
Aug 20, 2020 7.435 7.563 7.081 7.127 18,195 -0.34(-4.50%)
Aug 19, 2020 6.500 7.771 6.437 7.463 192,634 +0.94(+14.48%)
Aug 18, 2020 6.573 6.800 6.273 6.518 114,827 +0.23(+3.61%)
Aug 17, 2020 6.437 6.528 6.246 6.292 20,159 -0.04(-0.57%)
Aug 14, 2020 6.173 6.364 6.137 6.328 21,038 +0.08(+1.31%)
Aug 13, 2020 6.328 6.382 6.228 6.246 19,111 -0.01(-0.15%)
Aug 12, 2020 6.391 6.391 6.119 6.255 35,320 -0.02(-0.29%)
Aug 11, 2020 6.800 6.800 6.273 6.273 30,477 -0.56(-8.23%)
Aug 10, 2020 6.891 6.900 6.301 6.836 78,535 +0.50(+7.88%)
Aug 07, 2020 6.491 6.582 6.173 6.337 28,528 -0.21(-3.19%)
Aug 06, 2020 6.328 6.600 6.319 6.546 25,898 +0.17(+2.71%)
Aug 05, 2020 6.310 6.764 6.282 6.373 41,540 +0.05(+0.86%)
Aug 04, 2020 5.965 6.473 5.856 6.319 72,578 +0.34(+5.78%)
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.