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 +0.020 (+0.27%)
Official Closing 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 (%)
Oct 31, 2018 9.085 9.436 8.806 8.894 360,907 +0.06(+0.63%)
Oct 30, 2018 8.822 8.910 8.606 8.838 112,008 +0.00(+0.00%)
Oct 29, 2018 9.117 9.117 8.714 8.838 107,080 -0.18(-1.95%)
Oct 26, 2018 9.117 9.272 8.862 9.013 96,034 -0.14(-1.57%)
Oct 25, 2018 9.061 9.189 8.918 9.157 75,928 +0.10(+1.06%)
Oct 24, 2018 9.141 9.165 8.940 9.061 221,600 -0.10(-1.13%)
Oct 23, 2018 9.245 9.276 8.814 9.165 128,063 -0.18(-1.88%)
Oct 22, 2018 9.380 9.380 9.272 9.340 89,290 +0.00(+0.00%)
Oct 19, 2018 9.580 9.859 9.268 9.340 37,611 -0.23(-2.42%)
Oct 18, 2018 9.923 9.923 9.492 9.572 45,156 -0.26(-2.60%)
Oct 17, 2018 9.803 9.931 9.731 9.827 33,368 -0.06(-0.56%)
Oct 16, 2018 10.00 10.15 9.883 9.883 78,878 -0.02(-0.16%)
Oct 15, 2018 9.627 10.08 9.627 9.899 69,730 +0.16(+1.64%)
Oct 12, 2018 9.779 9.803 9.675 9.739 57,921 +0.09(+0.91%)
Oct 11, 2018 9.308 9.763 9.268 9.651 59,859 +0.31(+3.33%)
Oct 10, 2018 9.747 9.811 9.221 9.340 83,165 -0.51(-5.18%)
Oct 09, 2018 10.15 10.19 9.811 9.851 90,830 -0.36(-3.52%)
Oct 08, 2018 9.994 10.23 9.899 10.21 39,947 +0.26(+2.65%)
Oct 05, 2018 9.891 10.10 9.891 9.946 59,676 +0.06(+0.56%)
Oct 04, 2018 10.18 10.18 9.891 9.891 68,189 -0.16(-1.59%)
Oct 03, 2018 10.15 10.26 9.899 10.05 86,009 +0.03(+0.32%)
Oct 02, 2018 9.635 10.07 9.572 10.02 84,883 +0.42(+4.41%)
Oct 01, 2018 9.580 9.623 9.101 9.595 142,994 -0.02(-0.25%)
Sep 28, 2018 9.572 9.739 9.404 9.619 160,726 +0.21(+2.20%)
Sep 27, 2018 9.372 9.460 9.284 9.412 34,863 +0.02(+0.17%)
Sep 26, 2018 9.460 9.763 9.372 9.396 112,962 -0.10(-1.09%)
Sep 25, 2018 9.444 9.588 9.420 9.500 109,130 -0.07(-0.75%)
Sep 24, 2018 10.57 10.57 9.444 9.572 134,350 -0.74(-7.19%)
Sep 21, 2018 9.707 10.34 9.516 10.31 240,462 +0.82(+8.66%)
Sep 20, 2018 9.412 9.580 9.412 9.492 99,686 +0.08(+0.85%)
Sep 19, 2018 8.870 9.572 8.774 9.412 283,900 +0.63(+7.18%)
Sep 18, 2018 8.790 8.910 8.710 8.782 73,313 +0.06(+0.73%)
Sep 17, 2018 8.758 8.806 8.575 8.718 60,682 +0.02(+0.28%)
Sep 14, 2018 8.790 8.830 8.678 8.694 57,043 -0.12(-1.36%)
Sep 13, 2018 8.718 8.846 8.399 8.814 263,545 +0.15(+1.75%)
Sep 12, 2018 8.654 8.886 8.598 8.662 126,627 -0.02(-0.18%)
Sep 11, 2018 8.590 8.774 8.391 8.678 190,763 -0.01(-0.09%)
Sep 10, 2018 8.933 8.933 8.590 8.686 115,176 -0.25(-2.77%)
Sep 07, 2018 9.316 9.348 8.734 8.933 195,077 -0.46(-4.92%)
Sep 06, 2018 9.691 9.986 9.380 9.396 123,398 -0.34(-3.44%)
Sep 05, 2018 9.611 9.815 9.603 9.731 112,815 +0.04(+0.41%)
Sep 04, 2018 9.564 9.771 9.388 9.691 110,261 +0.08(+0.83%)
Aug 31, 2018 9.611 9.611 9.611 0 +0.13(+1.35%)
Aug 30, 2018 9.747 9.863 9.213 9.484 91,813 -0.27(-2.78%)
Aug 29, 2018 9.651 9.779 9.540 9.755 81,119 +0.12(+1.24%)
Aug 28, 2018 9.715 9.859 9.556 9.635 109,244 -0.01(-0.08%)
Aug 27, 2018 9.564 9.867 9.364 9.643 83,320 +0.17(+1.77%)
Aug 24, 2018 9.372 9.627 9.372 9.476 51,402 +0.15(+1.63%)
Aug 23, 2018 9.595 9.603 9.324 9.324 68,219 -0.31(-3.23%)
Aug 22, 2018 9.667 9.755 9.556 9.635 138,456 +0.01(+0.08%)
Aug 21, 2018 9.484 9.643 9.404 9.627 63,204 +0.14(+1.43%)
Aug 20, 2018 9.524 9.623 9.205 9.492 164,399 +0.01(+0.08%)
Aug 17, 2018 9.348 9.532 9.253 9.484 125,120 +0.13(+1.36%)
Aug 16, 2018 9.420 9.524 9.308 9.356 88,858 +0.04(+0.43%)
Aug 15, 2018 9.667 9.683 9.101 9.316 246,083 -0.47(-4.81%)
Aug 14, 2018 9.923 9.946 9.651 9.787 137,165 -0.13(-1.29%)
Aug 13, 2018 10.15 10.15 9.859 9.915 180,795 -0.21(-2.05%)
Aug 10, 2018 10.59 10.73 9.946 10.12 222,283 -0.57(-5.37%)
Aug 09, 2018 10.50 10.72 10.37 10.70 131,529 +0.26(+2.44%)
Aug 08, 2018 10.55 10.63 10.30 10.44 217,294 -0.01(-0.08%)
Aug 07, 2018 10.67 10.82 10.39 10.45 212,768 -0.12(-1.13%)
Aug 06, 2018 10.99 11.00 10.46 10.57 230,050 -0.52(-4.68%)
Aug 03, 2018 10.93 11.24 10.93 11.09 430,274 +0.12(+1.09%)
Aug 02, 2018 11.02 11.06 9.946 10.97 734,377 -0.23(-2.07%)
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.