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 +0.190 (+2.60%)
Official Closing 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 30, 2023 4.890 4.930 4.820 4.860 41,956 -0.02(-0.41%)
Jun 29, 2023 4.890 4.940 4.820 4.880 25,580 +0.04(+0.83%)
Jun 28, 2023 4.750 4.840 4.710 4.840 59,778 +0.01(+0.21%)
Jun 27, 2023 4.820 4.835 4.700 4.830 70,883 +0.00(+0.00%)
Jun 26, 2023 4.860 4.890 4.790 4.830 26,590 -0.03(-0.62%)
Jun 23, 2023 4.740 4.860 4.700 4.860 52,910 +0.02(+0.41%)
Jun 22, 2023 4.730 4.870 4.710 4.840 246,012 +0.00(+0.00%)
Jun 21, 2023 4.830 4.883 4.780 4.840 77,078 -0.01(-0.21%)
Jun 20, 2023 4.960 4.960 4.785 4.850 240,429 +0.01(+0.21%)
Jun 16, 2023 5.170 5.290 4.720 4.840 479,019 -0.36(-6.92%)
Jun 15, 2023 5.270 5.480 5.120 5.200 82,738 -0.73(-12.31%)
May 08, 2023 5.700 5.996 5.700 5.930 30,299 +0.22(+3.85%)
May 05, 2023 5.720 5.740 5.615 5.710 29,341 +0.00(+0.00%)
May 04, 2023 5.720 5.740 5.500 5.710 127,070 -0.05(-0.87%)
May 03, 2023 5.790 5.850 5.640 5.760 37,199 -0.04(-0.69%)
May 02, 2023 5.740 5.870 5.660 5.800 24,651 +0.05(+0.87%)
May 01, 2023 6.000 6.175 5.750 5.750 27,613 -0.25(-4.17%)
Apr 28, 2023 6.090 6.136 5.795 6.000 83,269 -0.09(-1.48%)
Apr 27, 2023 6.070 6.270 6.070 6.090 20,021 +0.01(+0.16%)
Apr 26, 2023 6.310 6.320 6.080 6.080 15,877 -0.15(-2.41%)
Apr 25, 2023 6.210 6.275 5.960 6.230 42,420 -0.07(-1.11%)
Apr 24, 2023 6.380 6.380 6.150 6.300 40,717 -0.10(-1.56%)
Apr 21, 2023 6.450 6.485 6.210 6.400 94,025 -0.07(-1.08%)
Apr 20, 2023 6.530 6.660 6.400 6.470 41,415 -0.10(-1.52%)
Apr 19, 2023 6.610 6.670 6.490 6.570 57,160 -0.13(-1.94%)
Apr 18, 2023 6.480 6.810 6.460 6.700 264,727 +0.30(+4.69%)
Apr 17, 2023 6.650 6.650 6.280 6.400 222,457 -0.30(-4.48%)
Apr 14, 2023 6.790 6.830 6.670 6.700 78,766 -0.07(-1.03%)
Apr 13, 2023 6.510 6.810 6.510 6.770 65,422 +0.27(+4.15%)
Apr 12, 2023 6.290 6.510 6.270 6.500 73,434 +0.15(+2.36%)
Apr 11, 2023 6.390 6.440 6.160 6.350 43,531 +0.04(+0.63%)
Apr 10, 2023 6.410 6.410 6.230 6.310 31,302 -0.15(-2.32%)
Apr 06, 2023 6.170 6.480 6.050 6.460 118,182 +0.31(+5.04%)
Apr 05, 2023 6.150 6.330 6.030 6.150 31,293 -0.05(-0.81%)
Apr 04, 2023 6.350 6.350 6.160 6.200 84,624 -0.15(-2.36%)
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.