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

Nexa Resources S.A. (NY: NEXA )

7.370 -0.090 (-1.21%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 9, 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 (%)
Feb 28, 2022 7.514 7.532 7.197 7.402 100,524 +0.02(+0.25%)
Feb 25, 2022 7.309 7.472 7.197 7.383 120,456 +0.04(+0.51%)
Feb 24, 2022 7.244 7.467 7.132 7.346 56,720 -0.07(-0.88%)
Feb 23, 2022 7.467 7.686 7.328 7.411 112,964 +0.00(+0.00%)
Feb 22, 2022 7.923 8.007 7.281 7.411 92,018 -0.48(-6.13%)
Feb 18, 2022 7.896 0 -0.31(-3.75%)
Feb 17, 2022 8.026 8.277 7.849 8.203 180,168 +0.00(+0.00%)
Feb 16, 2022 7.588 8.231 6.992 8.203 609,270 -0.22(-2.65%)
Feb 15, 2022 8.324 8.473 8.119 8.426 37,877 +0.19(+2.26%)
Feb 14, 2022 8.100 8.426 7.942 8.240 138,548 +0.06(+0.68%)
Feb 11, 2022 7.774 8.594 7.774 8.184 228,271 +0.47(+6.03%)
Feb 10, 2022 7.700 8.296 7.449 7.719 443,826 -0.15(-1.89%)
Feb 09, 2022 7.905 8.124 7.691 7.868 196,963 -0.04(-0.47%)
Feb 08, 2022 7.598 7.961 7.272 7.905 129,398 +0.25(+3.28%)
Feb 07, 2022 7.672 7.830 7.472 7.653 42,837 +0.01(+0.12%)
Feb 04, 2022 7.514 7.737 7.430 7.644 74,151 +0.10(+1.36%)
Feb 03, 2022 7.728 7.542 87,544 -0.24(-3.11%)
Feb 02, 2022 7.886 7.886 7.579 7.784 35,376 -0.08(-1.07%)
Feb 01, 2022 7.747 8.076 7.635 7.868 62,457 +0.15(+1.93%)
Jan 31, 2022 7.356 7.719 7.719 106,593 +0.34(+4.54%)
Jan 28, 2022 7.356 7.383 6.983 7.383 310,893 -0.05(-0.63%)
Jan 27, 2022 7.709 7.923 7.309 7.430 97,126 -0.23(-3.04%)
Jan 26, 2022 7.784 8.100 7.449 7.663 329,932 -0.07(-0.84%)
Jan 25, 2022 7.477 7.784 7.216 7.728 289,994 +0.09(+1.22%)
Jan 24, 2022 7.514 7.663 7.123 7.635 96,656 -0.08(-1.09%)
Jan 21, 2022 8.166 8.352 7.653 7.719 138,685 -0.58(-6.96%)
Jan 20, 2022 8.370 8.752 8.231 8.296 79,322 +0.00(+0.00%)
Jan 19, 2022 8.212 8.799 8.212 8.296 142,798 +0.12(+1.48%)
Jan 18, 2022 8.193 8.263 7.914 8.175 57,979 -0.07(-0.90%)
Jan 14, 2022 8.249 0 -0.21(-2.53%)
Jan 13, 2022 8.603 8.659 8.315 8.463 154,610 +0.18(+2.13%)
Jan 12, 2022 8.259 8.566 8.203 8.287 212,460 +0.22(+2.77%)
Jan 11, 2022 7.830 8.072 7.765 8.063 37,054 +0.34(+4.46%)
Jan 10, 2022 7.784 7.821 7.608 7.719 48,905 -0.23(-2.93%)
Jan 07, 2022 7.784 8.221 7.784 7.951 76,674 +0.15(+1.91%)
Jan 06, 2022 7.644 7.877 7.458 7.802 73,112 +0.19(+2.45%)
Jan 05, 2022 7.821 8.333 7.579 7.616 97,187 -0.13(-1.68%)
Jan 04, 2022 7.514 7.793 7.439 7.747 352,022 +0.31(+4.13%)
Jan 03, 2022 7.281 7.532 7.281 7.439 33,851 +0.12(+1.65%)
Dec 31, 2021 7.104 7.495 7.104 7.318 88,240 +0.19(+2.61%)
Dec 30, 2021 7.234 7.430 7.123 7.132 140,371 -0.18(-2.42%)
Dec 29, 2021 7.188 7.430 7.039 7.309 74,424 -0.08(-1.13%)
Dec 28, 2021 7.653 7.691 7.383 7.393 50,670 -0.34(-4.34%)
Dec 27, 2021 7.691 7.765 7.514 7.728 72,072 +0.07(+0.97%)
Dec 23, 2021 7.551 7.737 7.493 7.653 35,231 +0.08(+1.11%)
Dec 22, 2021 7.374 7.691 7.346 7.570 102,328 +0.16(+2.14%)
Dec 21, 2021 7.169 7.486 7.169 7.411 80,124 +0.30(+4.19%)
Dec 20, 2021 7.048 7.188 6.862 7.113 134,971 -0.01(-0.13%)
Dec 17, 2021 7.188 7.331 7.123 7.123 244,305 -0.11(-1.54%)
Dec 16, 2021 7.216 7.504 7.155 7.234 268,700 +0.24(+3.46%)
Dec 15, 2021 6.676 7.058 6.406 6.992 243,799 +0.25(+3.73%)
Dec 14, 2021 6.937 6.982 6.657 6.741 76,459 -0.25(-3.60%)
Dec 13, 2021 7.207 7.281 6.862 6.992 62,306 -0.19(-2.59%)
Dec 10, 2021 7.365 7.365 7.039 7.179 104,715 -0.05(-0.64%)
Dec 09, 2021 7.179 7.272 7.076 7.225 48,332 -0.11(-1.52%)
Dec 08, 2021 7.411 7.486 7.262 7.337 45,554 +0.02(+0.25%)
Dec 07, 2021 7.309 7.458 7.272 7.318 119,426 +0.15(+2.08%)
Dec 06, 2021 6.741 7.188 6.583 7.169 142,765 +0.50(+7.54%)
Dec 03, 2021 6.937 7.104 6.518 6.667 406,012 -0.27(-3.89%)
Dec 02, 2021 6.592 6.946 6.592 6.937 191,654 +0.41(+6.28%)
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.