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, 2022 6.121 6.131 5.816 5.830 57,172 -0.39(-6.24%)
Jun 29, 2022 6.305 6.325 6.150 6.218 81,703 -0.04(-0.62%)
Jun 28, 2022 6.567 6.645 6.247 6.257 77,084 -0.18(-2.86%)
Jun 27, 2022 6.499 6.664 6.388 6.441 129,034 -0.05(-0.75%)
Jun 24, 2022 6.228 6.616 6.082 6.490 94,795 +0.28(+4.53%)
Jun 23, 2022 6.247 6.247 5.898 6.208 236,415 -0.11(-1.69%)
Jun 22, 2022 6.732 6.751 6.266 6.315 192,112 -0.48(-7.00%)
Jun 21, 2022 6.480 6.820 6.354 6.790 290,482 +0.34(+5.26%)
Jun 17, 2022 6.169 6.480 5.946 6.451 381,169 +0.28(+4.56%)
Jun 16, 2022 6.286 6.296 5.975 6.169 114,410 -0.18(-2.90%)
Jun 15, 2022 6.111 6.519 5.946 6.354 680,564 +0.37(+6.16%)
Jun 14, 2022 6.160 6.228 5.975 5.985 241,466 -0.07(-1.12%)
Jun 13, 2022 6.878 6.912 6.005 6.053 339,358 -1.03(-14.52%)
Jun 10, 2022 7.285 7.304 7.062 7.081 228,108 -0.37(-4.95%)
Jun 09, 2022 7.789 7.789 7.440 7.450 80,696 -0.40(-5.07%)
Jun 08, 2022 7.974 8.100 7.838 7.848 109,069 -0.17(-2.18%)
Jun 07, 2022 8.148 8.207 7.954 8.022 306,378 -0.16(-2.01%)
Jun 06, 2022 8.478 8.662 8.046 8.187 89,273 -0.27(-3.21%)
Jun 03, 2022 8.827 8.866 8.430 8.459 64,789 -0.30(-3.43%)
Jun 02, 2022 8.827 9.172 8.692 8.759 78,373 +0.06(+0.67%)
Jun 01, 2022 8.837 8.886 8.595 8.701 62,541 -0.09(-0.99%)
May 31, 2022 8.983 9.390 8.682 8.789 258,628 -0.16(-1.74%)
May 27, 2022 8.595 8.944 8.391 8.944 111,855 +0.41(+4.77%)
May 26, 2022 8.468 8.759 8.468 8.536 48,032 -0.03(-0.34%)
May 25, 2022 8.391 8.585 8.313 8.565 21,714 +0.16(+1.85%)
May 24, 2022 8.352 8.430 8.186 8.410 18,783 +0.04(+0.46%)
May 23, 2022 8.333 8.496 8.236 8.371 30,379 +0.20(+2.49%)
May 20, 2022 8.352 8.430 8.080 8.168 53,453 -0.05(-0.59%)
May 19, 2022 8.022 8.439 7.877 8.216 86,889 +0.34(+4.31%)
May 18, 2022 8.197 8.207 7.857 7.877 83,475 -0.38(-4.58%)
May 17, 2022 8.177 8.439 8.148 8.255 81,981 +0.34(+4.29%)
May 16, 2022 7.857 8.071 7.828 7.915 333,498 +0.08(+0.99%)
May 13, 2022 7.469 7.935 7.353 7.838 50,475 +0.42(+5.62%)
May 12, 2022 7.450 7.547 7.110 7.421 179,663 -0.26(-3.41%)
May 11, 2022 7.751 8.090 7.605 7.683 86,063 +0.02(+0.25%)
May 10, 2022 7.799 7.941 7.397 7.663 125,961 -0.08(-1.00%)
May 09, 2022 8.177 8.197 7.489 7.741 158,210 -0.60(-7.21%)
May 06, 2022 8.701 8.740 8.245 8.342 173,336 -0.40(-4.55%)
May 05, 2022 9.497 9.497 8.565 8.740 80,994 -0.81(-8.43%)
May 04, 2022 9.303 9.555 9.174 9.545 55,739 +0.20(+2.18%)
May 03, 2022 9.215 9.371 9.186 9.341 84,240 +0.17(+1.90%)
May 02, 2022 9.012 9.186 8.730 9.167 97,058 +0.09(+0.96%)
Apr 29, 2022 9.235 9.550 9.060 9.080 122,596 +0.03(+0.32%)
Apr 28, 2022 8.653 9.215 8.488 9.050 157,244 +0.58(+6.87%)
Apr 27, 2022 8.595 8.886 8.459 8.468 74,162 -0.08(-0.91%)
Apr 26, 2022 8.730 8.769 8.449 8.546 119,137 +0.00(+0.00%)
Apr 25, 2022 8.701 8.886 8.187 8.546 160,663 -0.51(-5.67%)
Apr 22, 2022 9.147 9.274 8.653 9.060 170,710 -0.15(-1.58%)
Apr 21, 2022 9.991 9.991 9.005 9.206 194,626 -0.84(-8.40%)
Apr 20, 2022 9.933 10.21 9.817 10.05 419,400 +0.24(+2.47%)
Apr 19, 2022 9.739 9.836 9.506 9.807 181,331 +0.07(+0.70%)
Apr 18, 2022 9.632 10.15 9.584 9.739 91,616 +0.04(+0.40%)
Apr 14, 2022 9.875 10.02 9.526 9.700 80,564 -0.32(-3.19%)
Apr 13, 2022 9.729 10.16 9.642 10.02 89,233 +0.20(+2.08%)
Apr 12, 2022 9.826 9.904 9.468 9.817 135,548 +0.24(+2.53%)
Apr 11, 2022 10.12 10.22 9.574 9.574 133,525 -0.54(-5.37%)
Apr 08, 2022 9.972 10.12 9.856 10.12 116,593 +0.30(+3.06%)
Apr 07, 2022 10.02 10.04 9.516 9.817 90,659 -0.13(-1.27%)
Apr 06, 2022 9.497 9.962 9.196 9.943 188,430 +0.53(+5.67%)
Apr 05, 2022 9.875 10.10 9.371 9.409 94,507 -0.47(-4.72%)
Apr 04, 2022 9.691 10.11 9.332 9.875 180,337 +0.37(+3.88%)
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.