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

Nexa Resources S.A. (NY: NEXA )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2023 6.170 6.450 6.010 6.400 83,364 +0.23(+3.73%)
Aug 30, 2023 6.170 6.440 6.070 6.170 138,123 +0.07(+1.15%)
Aug 29, 2023 5.940 6.100 5.800 6.100 70,705 +0.10(+1.67%)
Aug 28, 2023 5.590 6.000 5.590 6.000 77,814 +0.41(+7.33%)
Aug 25, 2023 5.640 5.640 5.530 5.590 13,822 -0.06(-1.06%)
Aug 24, 2023 5.540 5.650 5.540 5.650 26,757 +0.05(+0.89%)
Aug 23, 2023 5.390 5.600 5.350 5.600 38,103 +0.21(+3.90%)
Aug 22, 2023 5.480 5.480 5.250 5.390 45,828 -0.07(-1.28%)
Aug 21, 2023 5.130 5.499 5.090 5.460 75,722 +0.37(+7.27%)
Aug 18, 2023 5.070 5.130 5.050 5.090 20,189 -0.03(-0.59%)
Aug 17, 2023 5.220 5.220 5.030 5.120 19,561 -0.03(-0.58%)
Aug 16, 2023 5.010 5.190 4.920 5.150 57,298 +0.10(+1.98%)
Aug 15, 2023 5.090 5.090 4.840 5.050 70,594 -0.11(-2.13%)
Aug 14, 2023 5.200 5.240 5.040 5.160 26,168 -0.07(-1.34%)
Aug 11, 2023 5.090 5.250 5.040 5.230 49,571 +0.14(+2.75%)
Aug 10, 2023 5.100 5.230 5.000 5.090 67,505 +0.06(+1.19%)
Aug 09, 2023 4.960 5.060 4.940 5.030 85,630 +0.07(+1.41%)
Aug 08, 2023 4.900 5.040 4.895 4.960 83,933 +0.04(+0.81%)
Aug 07, 2023 4.980 4.980 4.850 4.920 92,415 -0.07(-1.40%)
Aug 04, 2023 5.040 5.080 4.960 4.990 99,170 -0.04(-0.80%)
Aug 03, 2023 4.990 5.090 4.970 5.030 122,941 +0.02(+0.40%)
Aug 02, 2023 4.900 5.060 4.850 5.010 118,169 +0.07(+1.42%)
Aug 01, 2023 4.890 5.080 4.790 4.940 187,417 -0.05(-1.00%)
Jul 31, 2023 4.840 5.190 4.840 4.990 339,102 +0.16(+3.31%)
Jul 28, 2023 4.540 4.910 4.520 4.830 291,860 +0.23(+5.00%)
Jul 27, 2023 4.300 4.610 4.135 4.600 2,633,872 +0.31(+7.23%)
Jul 26, 2023 4.240 4.320 4.150 4.290 1,074,204 +0.04(+0.94%)
Jul 25, 2023 4.440 4.510 4.210 4.250 773,477 -0.18(-4.06%)
Jul 24, 2023 4.470 4.550 4.350 4.430 295,644 -0.06(-1.34%)
Jul 21, 2023 4.510 4.550 4.470 4.490 185,448 -0.01(-0.22%)
Jul 20, 2023 4.760 4.800 4.480 4.500 98,633 -0.26(-5.46%)
Jul 19, 2023 4.880 4.900 4.530 4.760 316,500 -0.13(-2.66%)
Jul 18, 2023 4.730 4.990 4.650 4.890 1,088,131 +0.08(+1.66%)
Jul 17, 2023 4.580 4.820 4.490 4.810 675,777 +0.21(+4.57%)
Jul 14, 2023 4.790 4.790 4.570 4.600 70,388 -0.06(-1.29%)
Jul 13, 2023 4.710 4.725 4.470 4.660 420,466 +0.02(+0.43%)
Jul 12, 2023 4.800 4.800 4.560 4.640 107,930 -0.09(-1.90%)
Jul 11, 2023 4.720 4.785 4.635 4.730 22,904 +0.01(+0.21%)
Jul 10, 2023 4.810 4.810 4.690 4.720 24,986 -0.09(-1.87%)
Jul 07, 2023 4.770 4.830 4.729 4.810 42,398 +0.09(+1.91%)
Jul 06, 2023 4.770 4.870 4.650 4.720 32,876 -0.15(-3.08%)
Jul 05, 2023 5.090 5.090 4.730 4.870 77,278 -0.17(-3.37%)
Jul 03, 2023 4.840 5.140 4.840 5.040 61,809 +0.18(+3.70%)
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 -0.07(-1.33%)
Jun 14, 2023 5.310 5.350 5.200 5.270 109,870 +0.05(+0.96%)
Jun 13, 2023 5.410 5.550 5.200 5.220 71,499 -0.10(-1.88%)
Jun 12, 2023 5.520 5.564 5.290 5.320 45,823 -0.12(-2.21%)
Jun 09, 2023 5.250 5.460 5.250 5.440 23,439 +0.13(+2.45%)
Jun 08, 2023 5.260 5.440 5.260 5.310 50,307 -0.05(-0.93%)
Jun 07, 2023 5.500 5.600 5.310 5.360 37,611 -0.15(-2.72%)
Jun 06, 2023 5.370 5.600 5.320 5.510 21,942 +0.14(+2.61%)
Jun 05, 2023 5.230 5.510 5.230 5.370 34,326 +0.13(+2.48%)
Jun 02, 2023 4.960 5.340 4.950 5.240 86,839 +0.28(+5.65%)
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.