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 (%)
Feb 29, 2024 6.800 6.815 6.725 6.800 43,185 +0.06(+0.89%)
Feb 28, 2024 6.660 6.815 6.660 6.740 61,651 -0.01(-0.15%)
Feb 27, 2024 6.770 6.800 6.690 6.750 36,999 -0.02(-0.30%)
Feb 26, 2024 6.790 6.840 6.770 6.770 55,338 -0.09(-1.31%)
Feb 23, 2024 6.840 6.936 6.830 6.860 51,081 -0.02(-0.29%)
Feb 22, 2024 6.950 6.950 6.850 6.880 39,159 +0.06(+0.88%)
Feb 21, 2024 6.780 6.890 6.780 6.820 30,465 +0.03(+0.44%)
Feb 20, 2024 6.800 6.845 6.780 6.790 49,690 +0.02(+0.30%)
Feb 16, 2024 6.700 6.850 6.700 6.770 33,364 -0.02(-0.29%)
Feb 15, 2024 6.730 6.910 6.730 6.790 30,488 +0.05(+0.74%)
Feb 14, 2024 6.740 6.810 6.710 6.740 49,665 -0.01(-0.15%)
Feb 13, 2024 6.790 6.845 6.720 6.750 48,407 -0.13(-1.89%)
Feb 12, 2024 6.830 6.959 6.830 6.880 28,336 +0.01(+0.15%)
Feb 09, 2024 6.940 6.980 6.850 6.870 45,916 -0.13(-1.86%)
Feb 08, 2024 7.050 7.050 6.930 7.000 41,279 -0.07(-0.99%)
Feb 07, 2024 7.110 7.110 7.010 7.070 31,868 +0.02(+0.28%)
Feb 06, 2024 7.070 7.120 6.930 7.050 44,530 +0.06(+0.86%)
Feb 05, 2024 7.100 7.100 6.900 6.990 120,550 -0.19(-2.65%)
Feb 02, 2024 7.130 7.190 7.100 7.180 46,659 +0.01(+0.14%)
Feb 01, 2024 7.350 7.400 7.130 7.170 65,538 -0.14(-1.92%)
Jan 31, 2024 6.990 7.350 6.920 7.310 116,316 +0.32(+4.58%)
Jan 30, 2024 6.940 6.990 6.900 6.990 56,915 +0.00(+0.00%)
Jan 29, 2024 6.870 7.040 6.760 6.990 103,224 -0.01(-0.14%)
Jan 26, 2024 7.000 7.000 6.950 7.000 44,603 +0.02(+0.29%)
Jan 25, 2024 6.950 6.990 6.940 6.980 33,730 +0.10(+1.45%)
Jan 24, 2024 6.980 6.980 6.810 6.880 57,238 +0.03(+0.44%)
Jan 23, 2024 6.740 6.880 6.740 6.850 13,832 +0.16(+2.39%)
Jan 22, 2024 6.520 6.730 6.500 6.690 31,577 +0.11(+1.67%)
Jan 19, 2024 6.740 6.870 6.580 6.580 19,094 -0.21(-3.09%)
Jan 18, 2024 6.950 6.950 6.690 6.790 17,889 -0.09(-1.31%)
Jan 17, 2024 6.850 6.910 6.790 6.880 19,685 -0.08(-1.15%)
Jan 16, 2024 7.020 7.084 6.900 6.960 35,109 -0.02(-0.29%)
Jan 12, 2024 7.050 7.090 6.830 6.980 36,351 +0.01(+0.14%)
Jan 11, 2024 6.810 7.000 6.644 6.970 22,228 +0.05(+0.72%)
Jan 10, 2024 6.870 6.920 6.860 6.920 13,725 +0.05(+0.73%)
Jan 09, 2024 6.900 6.900 6.670 6.870 14,485 -0.02(-0.29%)
Jan 08, 2024 6.870 7.000 6.840 6.890 11,723 -0.03(-0.43%)
Jan 05, 2024 6.900 6.970 6.820 6.920 13,162 -0.04(-0.57%)
Jan 04, 2024 7.000 7.000 6.890 6.960 22,843 +0.01(+0.14%)
Jan 03, 2024 6.850 7.000 6.830 6.950 39,673 -0.03(-0.43%)
Jan 02, 2024 6.980 7.140 6.970 6.980 21,871 -0.16(-2.24%)
Dec 29, 2023 7.040 7.170 6.950 7.140 67,929 +0.19(+2.73%)
Dec 28, 2023 7.000 7.090 6.950 6.950 50,540 -0.03(-0.43%)
Dec 27, 2023 7.020 7.090 6.920 6.980 85,594 -0.06(-0.85%)
Dec 26, 2023 6.910 7.097 6.910 7.040 25,608 +0.04(+0.57%)
Dec 22, 2023 6.920 7.040 6.910 7.000 31,264 +0.14(+2.04%)
Dec 21, 2023 6.550 6.860 6.550 6.860 32,788 +0.36(+5.54%)
Dec 20, 2023 6.500 6.600 6.440 6.500 57,378 -0.13(-1.96%)
Dec 19, 2023 6.410 6.660 6.410 6.630 20,269 +0.29(+4.57%)
Dec 18, 2023 6.320 6.380 6.162 6.340 39,847 +0.02(+0.32%)
Dec 15, 2023 6.140 6.330 6.140 6.320 209,878 +0.13(+2.10%)
Dec 14, 2023 6.010 6.280 5.990 6.190 80,570 +0.18(+3.00%)
Dec 13, 2023 5.850 6.030 5.682 6.010 107,676 +0.27(+4.70%)
Dec 12, 2023 5.800 5.920 5.720 5.740 102,756 -0.06(-1.03%)
Dec 11, 2023 5.850 5.880 5.740 5.800 44,450 -0.11(-1.86%)
Dec 08, 2023 5.707 5.910 5.707 5.910 17,237 +0.11(+1.90%)
Dec 07, 2023 5.740 5.820 5.730 5.800 25,028 +0.06(+1.05%)
Dec 06, 2023 5.740 5.840 5.700 5.740 40,307 +0.03(+0.53%)
Dec 05, 2023 5.810 5.840 5.700 5.710 44,986 -0.09(-1.55%)
Dec 04, 2023 5.882 5.885 5.800 5.800 52,650 -0.08(-1.36%)
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.