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

Nexa Resources S.A. (NY: NEXA )

7.400 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 9.795 9.888 9.516 9.544 139,080 -0.17(-1.73%)
Mar 30, 2021 9.534 9.860 9.478 9.711 319,348 +0.13(+1.36%)
Mar 29, 2021 9.525 9.748 9.311 9.581 175,923 +0.13(+1.38%)
Mar 26, 2021 9.516 9.953 9.385 9.450 129,849 +0.03(+0.30%)
Mar 25, 2021 9.311 9.674 9.236 9.422 136,543 +0.05(+0.50%)
Mar 24, 2021 9.609 9.814 9.339 9.376 78,315 -0.20(-2.14%)
Mar 23, 2021 9.776 9.907 9.311 9.581 184,755 -0.25(-2.56%)
Mar 22, 2021 9.665 9.972 9.506 9.832 237,388 +0.41(+4.35%)
Mar 19, 2021 9.786 9.981 9.413 9.422 460,863 -0.33(-3.34%)
Mar 18, 2021 10.24 10.49 9.702 9.748 161,931 -0.49(-4.82%)
Mar 17, 2021 10.16 10.47 9.972 10.24 83,278 +0.02(+0.18%)
Mar 16, 2021 10.19 10.31 9.674 10.22 52,288 +0.15(+1.48%)
Mar 15, 2021 10.01 10.15 9.553 10.07 61,971 +0.07(+0.65%)
Mar 12, 2021 10.46 10.46 9.795 10.01 88,821 -0.33(-3.15%)
Mar 11, 2021 9.767 10.36 9.637 10.34 374,894 +0.71(+7.39%)
Mar 10, 2021 9.841 10.01 9.496 9.623 117,352 -0.11(-1.12%)
Mar 09, 2021 10.31 10.89 9.578 9.732 679,863 -0.06(-0.65%)
Mar 08, 2021 8.579 10.80 8.107 9.796 729,323 +1.37(+16.27%)
Mar 05, 2021 8.252 8.643 7.980 8.425 219,746 +0.25(+3.11%)
Mar 04, 2021 8.607 8.661 7.608 8.171 60,001 -0.34(-4.05%)
Mar 03, 2021 8.761 8.933 8.289 8.516 35,894 -0.26(-3.00%)
Mar 02, 2021 8.498 9.079 8.289 8.779 39,107 +0.15(+1.79%)
Mar 01, 2021 8.697 9.070 8.470 8.625 22,030 +0.03(+0.32%)
Feb 26, 2021 9.142 9.142 8.366 8.597 53,862 -0.46(-5.11%)
Feb 25, 2021 9.896 10.32 8.697 9.060 67,832 -0.77(-7.85%)
Feb 24, 2021 9.514 9.941 9.405 9.832 80,890 +0.46(+4.94%)
Feb 23, 2021 9.415 9.769 9.306 9.369 39,087 -0.08(-0.86%)
Feb 22, 2021 8.788 9.914 8.761 9.451 196,906 +0.63(+7.10%)
Feb 19, 2021 8.933 9.079 8.425 8.824 28,528 +0.18(+2.10%)
Feb 18, 2021 8.797 8.815 8.607 8.643 16,848 -0.17(-1.96%)
Feb 17, 2021 8.933 9.451 8.334 8.815 105,675 -0.66(-6.99%)
Feb 16, 2021 9.505 10.44 9.378 9.478 220,822 +0.06(+0.68%)
Feb 12, 2021 8.870 9.703 8.670 9.415 83,382 +0.31(+3.39%)
Feb 11, 2021 9.560 9.787 8.716 9.106 44,736 -0.04(-0.40%)
Feb 10, 2021 9.306 9.660 8.970 9.142 30,273 +0.02(+0.20%)
Feb 09, 2021 9.714 9.805 8.861 9.124 80,788 -0.55(-5.72%)
Feb 08, 2021 8.652 9.723 8.597 9.678 52,934 +1.33(+15.87%)
Feb 05, 2021 8.752 8.752 8.207 8.352 38,662 -0.29(-3.36%)
Feb 04, 2021 8.970 9.079 8.570 8.643 49,899 -0.40(-4.42%)
Feb 03, 2021 9.033 9.392 8.947 9.042 31,383 -0.12(-1.29%)
Feb 02, 2021 9.070 9.578 8.897 9.160 71,795 -0.02(-0.20%)
Feb 01, 2021 9.079 11.42 8.098 9.179 93,372 +1.34(+17.15%)
Jan 29, 2021 7.454 8.770 7.345 7.835 80,408 +0.41(+5.50%)
Jan 28, 2021 7.272 7.789 7.054 7.426 30,170 +0.09(+1.18%)
Jan 27, 2021 7.799 7.799 7.172 7.340 91,435 -0.65(-8.13%)
Jan 26, 2021 7.926 7.989 7.880 7.989 11,139 +0.07(+0.92%)
Jan 25, 2021 8.162 8.298 7.880 7.917 12,762 -0.16(-2.02%)
Jan 22, 2021 7.808 8.316 7.808 8.080 5,837 -0.15(-1.77%)
Jan 21, 2021 8.443 8.661 8.144 8.225 13,866 -0.27(-3.21%)
Jan 20, 2021 8.162 8.498 8.162 8.498 3,659 +0.08(+0.97%)
Jan 19, 2021 7.944 8.470 7.944 8.416 9,792 +0.46(+5.82%)
Jan 15, 2021 8.380 8.625 7.708 7.953 37,009 -0.44(-5.19%)
Jan 14, 2021 8.180 8.625 8.180 8.389 28,567 +0.15(+1.87%)
Jan 13, 2021 8.579 8.579 8.171 8.234 12,333 -0.34(-4.02%)
Jan 12, 2021 8.007 8.706 7.998 8.579 40,948 +0.61(+7.63%)
Jan 11, 2021 8.062 8.062 7.835 7.971 17,408 -0.15(-1.79%)
Jan 08, 2021 8.470 8.489 8.035 8.116 45,160 -0.25(-3.04%)
Jan 07, 2021 8.843 8.843 8.216 8.371 22,370 -0.36(-4.16%)
Jan 06, 2021 8.579 8.970 8.516 8.734 13,069 +0.23(+2.67%)
Jan 05, 2021 8.924 9.197 8.343 8.507 74,937 -0.39(-4.39%)
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.