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 29, 2019 10.41 10.52 10.20 10.41 63,527 +0.11(+1.05%)
Mar 28, 2019 10.35 10.39 10.24 10.30 67,692 -0.04(-0.40%)
Mar 27, 2019 10.21 10.44 10.21 10.34 68,411 +0.02(+0.16%)
Mar 26, 2019 10.24 10.37 10.12 10.32 64,021 +0.14(+1.40%)
Mar 25, 2019 10.32 10.42 10.12 10.18 76,420 -0.18(-1.77%)
Mar 22, 2019 10.23 10.46 10.23 10.36 132,319 -0.03(-0.32%)
Mar 21, 2019 10.40 10.63 10.31 10.40 132,459 +0.00(+0.00%)
Mar 20, 2019 10.06 10.62 10.06 10.40 73,005 +0.28(+2.81%)
Mar 19, 2019 9.922 10.28 9.922 10.11 89,152 +0.18(+1.77%)
Mar 18, 2019 9.512 9.972 9.420 9.938 113,824 +0.43(+4.48%)
Mar 15, 2019 9.445 9.529 9.395 9.512 909,244 +0.17(+1.79%)
Mar 14, 2019 9.278 9.537 9.106 9.345 84,149 +0.05(+0.54%)
Mar 13, 2019 9.203 9.612 9.027 9.295 183,962 +0.13(+1.42%)
Mar 12, 2019 9.029 9.386 8.997 9.165 163,845 +0.22(+2.50%)
Mar 11, 2019 8.973 9.149 8.782 8.941 171,748 +0.05(+0.54%)
Mar 08, 2019 8.965 9.013 8.702 8.894 295,124 -0.14(-1.59%)
Mar 07, 2019 9.141 9.181 8.941 9.037 174,313 -0.03(-0.35%)
Mar 06, 2019 9.085 9.149 8.941 9.069 96,984 +0.01(+0.09%)
Mar 05, 2019 9.029 9.404 9.025 9.061 137,407 -0.03(-0.35%)
Mar 04, 2019 8.846 9.165 8.774 9.093 326,425 +0.35(+4.01%)
Mar 01, 2019 8.598 8.774 8.439 8.742 144,929 +0.14(+1.67%)
Feb 28, 2019 8.471 8.598 8.431 8.598 93,791 +0.10(+1.13%)
Feb 27, 2019 8.614 8.670 8.495 8.503 162,195 -0.12(-1.39%)
Feb 26, 2019 8.463 8.622 8.407 8.622 204,204 +0.09(+1.03%)
Feb 25, 2019 8.335 8.774 8.248 8.535 148,092 +0.23(+2.79%)
Feb 22, 2019 8.447 8.463 8.263 8.303 117,222 -0.10(-1.23%)
Feb 21, 2019 8.216 8.535 8.176 8.407 136,550 +0.13(+1.54%)
Feb 20, 2019 7.873 8.383 7.873 8.279 188,960 +0.34(+4.32%)
Feb 19, 2019 7.649 7.968 7.390 7.936 338,006 +0.41(+5.40%)
Feb 15, 2019 7.203 7.665 7.115 7.530 174,767 +0.26(+3.51%)
Feb 14, 2019 7.274 7.314 7.099 7.274 117,677 -0.04(-0.55%)
Feb 13, 2019 7.442 7.522 7.298 7.314 88,246 -0.13(-1.71%)
Feb 12, 2019 7.450 7.585 7.394 7.442 76,395 +0.00(+0.00%)
Feb 11, 2019 7.362 7.593 7.266 7.442 99,136 +0.10(+1.41%)
Feb 08, 2019 7.434 7.506 7.171 7.338 158,093 -0.11(-1.50%)
Feb 07, 2019 7.442 7.542 7.322 7.450 123,578 -0.05(-0.64%)
Feb 06, 2019 7.298 7.849 7.274 7.498 397,393 +0.19(+2.62%)
Feb 05, 2019 7.035 7.386 6.999 7.306 644,311 +0.27(+3.85%)
Feb 04, 2019 6.899 7.139 6.844 7.035 209,948 +0.08(+1.15%)
Feb 01, 2019 7.075 7.171 6.907 6.955 109,449 -0.11(-1.58%)
Jan 31, 2019 6.796 7.139 6.764 7.067 391,080 +0.27(+3.99%)
Jan 30, 2019 6.860 7.003 6.557 6.796 476,230 -0.06(-0.81%)
Jan 29, 2019 7.258 7.258 6.844 6.852 314,163 -0.35(-4.87%)
Jan 28, 2019 7.394 7.394 7.179 7.203 209,481 -0.30(-4.04%)
Jan 25, 2019 7.434 7.745 7.410 7.506 126,750 +0.16(+2.17%)
Jan 24, 2019 7.370 7.418 7.282 7.346 101,054 -0.03(-0.43%)
Jan 23, 2019 7.801 7.889 7.242 7.378 258,686 -0.35(-4.54%)
Jan 22, 2019 8.016 8.064 7.617 7.729 203,481 -0.40(-4.91%)
Jan 18, 2019 8.519 8.519 8.080 8.128 164,487 -0.22(-2.58%)
Jan 17, 2019 8.008 8.567 7.968 8.343 785,798 +0.29(+3.56%)
Jan 16, 2019 8.072 8.072 7.901 8.056 1,007,869 +0.07(+0.90%)
Jan 15, 2019 7.992 8.168 7.841 7.984 176,402 -0.04(-0.50%)
Jan 14, 2019 7.841 8.255 7.841 8.024 665,431 -0.14(-1.76%)
Jan 11, 2019 8.614 8.726 7.809 8.168 1,675,212 -0.53(-6.05%)
Jan 10, 2019 8.941 9.109 8.686 8.694 473,634 -0.24(-2.68%)
Jan 09, 2019 9.763 9.771 8.918 8.933 340,264 -0.70(-7.28%)
Jan 08, 2019 9.875 10.03 9.595 9.635 164,996 -0.26(-2.66%)
Jan 07, 2019 9.755 10.12 9.667 9.899 45,829 +0.14(+1.39%)
Jan 04, 2019 9.699 10.05 9.556 9.763 85,377 +0.21(+2.17%)
Jan 03, 2019 9.611 9.695 9.396 9.556 33,188 -0.06(-0.66%)
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.