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 (%)
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%)
Jan 02, 2019 9.412 9.779 9.324 9.619 36,910 +0.13(+1.34%)
Dec 31, 2018 9.468 9.556 9.380 9.492 20,811 +0.05(+0.51%)
Dec 28, 2018 9.372 9.540 9.356 9.444 40,620 +0.04(+0.42%)
Dec 27, 2018 9.356 9.572 9.347 9.404 68,259 +0.03(+0.34%)
Dec 26, 2018 9.420 9.420 9.308 9.372 48,862 +0.00(+0.00%)
Dec 24, 2018 9.420 9.556 9.340 9.372 22,942 -0.01(-0.08%)
Dec 21, 2018 9.372 9.540 9.037 9.380 166,743 +0.02(+0.26%)
Dec 20, 2018 9.540 9.795 9.284 9.356 127,130 -0.06(-0.68%)
Dec 19, 2018 9.476 9.851 9.364 9.420 143,879 -0.07(-0.76%)
Dec 18, 2018 9.516 9.691 9.444 9.492 95,675 +0.00(+0.00%)
Dec 17, 2018 9.540 9.619 9.460 9.492 32,894 +0.02(+0.17%)
Dec 14, 2018 9.348 9.540 9.260 9.476 60,930 -0.02(-0.25%)
Dec 13, 2018 9.755 9.803 9.356 9.500 45,531 -0.14(-1.49%)
Dec 12, 2018 9.675 9.731 9.532 9.643 163,424 +0.10(+1.09%)
Dec 11, 2018 9.731 9.731 9.436 9.540 63,900 -0.11(-1.16%)
Dec 10, 2018 9.715 9.883 9.572 9.651 62,154 -0.12(-1.22%)
Dec 07, 2018 9.651 9.986 9.651 9.771 54,411 +0.20(+2.08%)
Dec 06, 2018 9.348 9.627 9.197 9.572 203,688 -0.02(-0.25%)
Dec 04, 2018 9.787 10.10 9.520 9.595 88,512 -0.20(-2.04%)
Dec 03, 2018 10.07 10.29 9.651 9.795 203,734 -0.18(-1.76%)
Nov 30, 2018 9.915 10.08 9.883 9.970 118,726 -0.09(-0.87%)
Nov 29, 2018 10.03 10.21 9.978 10.06 83,795 -0.02(-0.24%)
Nov 28, 2018 10.07 10.34 9.923 10.08 79,357 +0.08(+0.80%)
Nov 27, 2018 9.859 10.06 9.779 10.00 94,135 +0.07(+0.72%)
Nov 26, 2018 10.10 10.35 9.747 9.931 163,628 -0.12(-1.19%)
Nov 23, 2018 9.907 10.12 9.532 10.05 41,372 +0.08(+0.80%)
Nov 21, 2018 9.970 9.970 9.970 0 +0.15(+1.54%)
Nov 20, 2018 9.883 10.05 9.707 9.819 49,907 -0.20(-1.99%)
Nov 19, 2018 10.03 10.15 9.819 10.02 35,728 -0.06(-0.63%)
Nov 16, 2018 10.06 10.17 9.978 10.08 37,235 +0.00(+0.00%)
Nov 15, 2018 9.899 10.09 9.619 10.08 61,445 +0.14(+1.36%)
Nov 14, 2018 9.986 10.13 9.707 9.946 69,188 -0.02(-0.24%)
Nov 13, 2018 9.986 10.14 9.883 9.970 49,289 -0.08(-0.79%)
Nov 12, 2018 10.27 10.34 9.907 10.05 62,531 -0.26(-2.48%)
Nov 09, 2018 10.69 10.69 10.16 10.31 32,220 -0.41(-3.80%)
Nov 08, 2018 10.54 10.77 10.35 10.71 23,057 +0.02(+0.22%)
Nov 07, 2018 10.73 10.92 10.43 10.69 85,261 +0.06(+0.60%)
Nov 06, 2018 10.39 10.69 10.39 10.62 68,061 +0.19(+1.83%)
Nov 05, 2018 10.32 10.56 10.10 10.43 61,317 +0.04(+0.38%)
Nov 02, 2018 10.33 10.46 10.09 10.39 75,975 +0.11(+1.09%)
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.