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

Nexa Resources S.A. (NY: NEXA )

7.340 -0.120 (-1.61%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Nov 29, 2019 6.921 7.180 6.875 7.096 84,583 +0.19(+2.78%)
Nov 27, 2019 6.770 6.929 6.698 6.904 73,337 +0.13(+1.85%)
Nov 26, 2019 6.687 6.837 6.679 6.779 62,822 +0.02(+0.25%)
Nov 25, 2019 6.670 6.858 6.670 6.762 46,189 +0.09(+1.38%)
Nov 22, 2019 6.570 6.787 6.570 6.670 81,473 +0.06(+0.88%)
Nov 21, 2019 6.679 6.695 6.520 6.612 86,739 -0.11(-1.62%)
Nov 20, 2019 6.770 6.833 6.645 6.720 85,146 -0.08(-1.11%)
Nov 19, 2019 6.879 6.887 6.687 6.796 139,901 -0.04(-0.61%)
Nov 18, 2019 7.088 7.088 6.779 6.837 238,631 -0.38(-5.32%)
Nov 15, 2019 7.673 7.773 7.155 7.222 192,018 -0.48(-6.19%)
Nov 14, 2019 7.723 7.899 7.673 7.698 166,242 -0.06(-0.75%)
Nov 13, 2019 7.824 7.907 7.690 7.757 204,952 -0.15(-1.90%)
Nov 12, 2019 7.982 8.108 7.807 7.907 519,086 -0.13(-1.66%)
Nov 11, 2019 7.865 8.166 7.824 8.041 367,431 +0.18(+2.23%)
Nov 08, 2019 7.740 7.891 7.606 7.865 214,749 -0.08(-1.05%)
Nov 07, 2019 7.849 8.200 7.849 7.949 202,852 +0.10(+1.28%)
Nov 06, 2019 7.757 7.891 7.665 7.849 225,971 +0.06(+0.75%)
Nov 05, 2019 7.682 7.832 7.539 7.790 166,681 +0.05(+0.65%)
Nov 04, 2019 7.957 8.058 7.431 7.740 351,133 +0.59(+8.18%)
Nov 01, 2019 8.643 8.643 7.030 7.155 457,493 -1.78(-19.93%)
Oct 31, 2019 8.818 9.178 8.802 8.935 177,703 +0.03(+0.38%)
Oct 30, 2019 8.693 8.944 8.693 8.902 38,339 +0.11(+1.24%)
Oct 29, 2019 8.359 8.818 8.325 8.793 233,131 +0.42(+4.99%)
Oct 28, 2019 8.267 8.509 8.211 8.375 219,299 +0.10(+1.21%)
Oct 25, 2019 8.659 8.785 8.242 8.275 421,961 -0.42(-4.81%)
Oct 24, 2019 8.860 8.944 8.618 8.693 57,464 -0.15(-1.70%)
Oct 23, 2019 8.985 9.086 8.735 8.843 300,889 -0.14(-1.58%)
Oct 22, 2019 8.793 9.011 8.509 8.985 358,097 +0.20(+2.28%)
Oct 21, 2019 8.760 8.860 8.442 8.785 360,878 +0.13(+1.55%)
Oct 18, 2019 8.668 8.894 8.651 8.651 407,365 -0.08(-0.96%)
Oct 17, 2019 8.651 8.835 8.651 8.735 369,048 +0.09(+1.06%)
Oct 16, 2019 8.417 8.651 8.409 8.643 231,153 +0.18(+2.17%)
Oct 15, 2019 8.542 8.584 8.342 8.459 166,361 -0.06(-0.69%)
Oct 14, 2019 8.158 8.534 8.158 8.517 125,832 +0.29(+3.56%)
Oct 11, 2019 8.066 8.300 8.041 8.225 326,490 +0.23(+2.93%)
Oct 10, 2019 7.757 8.033 7.723 7.991 48,472 +0.25(+3.24%)
Oct 09, 2019 7.673 7.740 7.581 7.740 33,439 +0.09(+1.20%)
Oct 08, 2019 7.631 7.682 7.573 7.648 100,238 -0.03(-0.33%)
Oct 07, 2019 7.548 7.707 7.531 7.673 90,772 +0.05(+0.66%)
Oct 04, 2019 7.606 7.656 7.531 7.623 42,232 +0.01(+0.11%)
Oct 03, 2019 7.656 7.707 7.506 7.615 274,745 -0.09(-1.19%)
Oct 02, 2019 7.824 7.849 7.682 7.707 167,668 -0.18(-2.33%)
Oct 01, 2019 7.857 7.932 7.824 7.891 96,511 +0.03(+0.32%)
Sep 30, 2019 7.790 7.907 7.790 7.865 95,619 +0.03(+0.43%)
Sep 27, 2019 7.782 7.861 7.748 7.832 35,532 +0.02(+0.21%)
Sep 26, 2019 7.773 7.849 7.732 7.815 52,837 +0.00(+0.00%)
Sep 25, 2019 7.656 7.815 7.648 7.815 59,033 -0.02(-0.21%)
Sep 24, 2019 7.957 7.957 7.782 7.832 69,796 -0.18(-2.19%)
Sep 23, 2019 8.074 8.208 7.916 8.008 84,565 -0.17(-2.05%)
Sep 20, 2019 8.033 8.208 8.033 8.175 106,955 +0.13(+1.66%)
Sep 19, 2019 8.008 8.091 7.832 8.041 171,771 +0.00(+0.00%)
Sep 18, 2019 8.024 8.091 7.941 8.041 201,409 -0.05(-0.62%)
Sep 17, 2019 7.865 8.091 7.865 8.091 207,039 +0.19(+2.43%)
Sep 16, 2019 7.982 8.166 7.807 7.899 129,999 -0.13(-1.56%)
Sep 13, 2019 7.941 8.166 7.941 8.024 123,465 +0.13(+1.59%)
Sep 12, 2019 7.623 7.916 7.539 7.899 171,536 -0.04(-0.53%)
Sep 11, 2019 8.099 8.155 7.882 7.941 148,957 -0.12(-1.45%)
Sep 10, 2019 8.033 8.116 7.899 8.058 144,330 +0.06(+0.73%)
Sep 09, 2019 8.016 8.066 7.907 7.999 204,590 +0.03(+0.31%)
Sep 06, 2019 8.033 8.066 7.845 7.974 215,945 -0.03(-0.42%)
Sep 05, 2019 7.982 8.058 7.824 8.008 299,967 +0.07(+0.84%)
Sep 04, 2019 7.907 8.049 7.907 7.941 141,344 +0.08(+1.06%)
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.