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 (%)
Jul 31, 2023 4.840 5.190 4.840 4.990 339,102 +0.16(+3.31%)
Jul 28, 2023 4.540 4.910 4.520 4.830 291,860 +0.23(+5.00%)
Jul 27, 2023 4.300 4.610 4.135 4.600 2,633,872 +0.31(+7.23%)
Jul 26, 2023 4.240 4.320 4.150 4.290 1,074,204 +0.04(+0.94%)
Jul 25, 2023 4.440 4.510 4.210 4.250 773,477 -0.18(-4.06%)
Jul 24, 2023 4.470 4.550 4.350 4.430 295,644 -0.06(-1.34%)
Jul 21, 2023 4.510 4.550 4.470 4.490 185,448 -0.01(-0.22%)
Jul 20, 2023 4.760 4.800 4.480 4.500 98,633 -0.26(-5.46%)
Jul 19, 2023 4.880 4.900 4.530 4.760 316,500 -0.13(-2.66%)
Jul 18, 2023 4.730 4.990 4.650 4.890 1,088,131 +0.08(+1.66%)
Jul 17, 2023 4.580 4.820 4.490 4.810 675,777 +0.21(+4.57%)
Jul 14, 2023 4.790 4.790 4.570 4.600 70,388 -0.06(-1.29%)
Jul 13, 2023 4.710 4.725 4.470 4.660 420,466 +0.02(+0.43%)
Jul 12, 2023 4.800 4.800 4.560 4.640 107,930 -0.09(-1.90%)
Jul 11, 2023 4.720 4.785 4.635 4.730 22,904 +0.01(+0.21%)
Jul 10, 2023 4.810 4.810 4.690 4.720 24,986 -0.09(-1.87%)
Jul 07, 2023 4.770 4.830 4.729 4.810 42,398 +0.09(+1.91%)
Jul 06, 2023 4.770 4.870 4.650 4.720 32,876 -0.15(-3.08%)
Jul 05, 2023 5.090 5.090 4.730 4.870 77,278 -0.17(-3.37%)
Jul 03, 2023 4.840 5.140 4.840 5.040 61,809 +0.18(+3.70%)
Jun 30, 2023 4.890 4.930 4.820 4.860 41,956 -0.02(-0.41%)
Jun 29, 2023 4.890 4.940 4.820 4.880 25,580 +0.04(+0.83%)
Jun 28, 2023 4.750 4.840 4.710 4.840 59,778 +0.01(+0.21%)
Jun 27, 2023 4.820 4.835 4.700 4.830 70,883 +0.00(+0.00%)
Jun 26, 2023 4.860 4.890 4.790 4.830 26,590 -0.03(-0.62%)
Jun 23, 2023 4.740 4.860 4.700 4.860 52,910 +0.02(+0.41%)
Jun 22, 2023 4.730 4.870 4.710 4.840 246,012 +0.00(+0.00%)
Jun 21, 2023 4.830 4.883 4.780 4.840 77,078 -0.01(-0.21%)
Jun 20, 2023 4.960 4.960 4.785 4.850 240,429 +0.01(+0.21%)
Jun 16, 2023 5.170 5.290 4.720 4.840 479,019 -0.36(-6.92%)
Jun 15, 2023 5.270 5.480 5.120 5.200 82,738 -0.07(-1.33%)
Jun 14, 2023 5.310 5.350 5.200 5.270 109,870 +0.05(+0.96%)
Jun 13, 2023 5.410 5.550 5.200 5.220 71,499 -0.10(-1.88%)
Jun 12, 2023 5.520 5.564 5.290 5.320 45,823 -0.12(-2.21%)
Jun 09, 2023 5.250 5.460 5.250 5.440 23,439 +0.13(+2.45%)
Jun 08, 2023 5.260 5.440 5.260 5.310 50,307 -0.05(-0.93%)
Jun 07, 2023 5.500 5.600 5.310 5.360 37,611 -0.15(-2.72%)
Jun 06, 2023 5.370 5.600 5.320 5.510 21,942 +0.14(+2.61%)
Jun 05, 2023 5.230 5.510 5.230 5.370 34,326 +0.13(+2.48%)
Jun 02, 2023 4.960 5.340 4.950 5.240 86,839 +0.28(+5.65%)
Jun 01, 2023 4.980 5.150 4.950 4.960 75,499 -0.07(-1.39%)
May 31, 2023 5.160 5.250 4.990 5.030 42,735 -0.12(-2.33%)
May 30, 2023 5.170 5.260 5.000 5.150 64,559 -0.02(-0.39%)
May 26, 2023 5.200 5.220 5.120 5.170 17,597 +0.00(+0.00%)
May 25, 2023 5.150 5.202 5.100 5.170 54,294 -0.01(-0.19%)
May 24, 2023 5.250 5.300 5.120 5.180 26,666 -0.10(-1.89%)
May 23, 2023 5.320 5.360 5.210 5.280 47,768 -0.10(-1.86%)
May 22, 2023 5.510 5.570 5.300 5.380 43,516 -0.17(-3.06%)
May 19, 2023 5.710 5.730 5.530 5.550 24,285 -0.14(-2.46%)
May 18, 2023 5.850 5.850 5.550 5.690 26,375 -0.11(-1.90%)
May 17, 2023 5.850 5.900 5.730 5.800 25,894 +0.00(+0.00%)
May 16, 2023 5.950 6.170 5.780 5.800 73,055 -0.15(-2.52%)
May 15, 2023 5.930 6.000 5.690 5.950 130,056 +0.05(+0.85%)
May 12, 2023 5.820 5.940 5.790 5.900 55,737 -0.01(-0.17%)
May 11, 2023 6.050 6.050 5.640 5.910 80,338 -0.16(-2.64%)
May 10, 2023 6.100 6.230 6.020 6.070 95,437 +0.00(+0.00%)
May 09, 2023 5.920 6.090 5.840 6.070 21,875 +0.14(+2.36%)
May 08, 2023 5.700 5.996 5.700 5.930 30,299 +0.22(+3.85%)
May 05, 2023 5.720 5.740 5.615 5.710 29,341 +0.00(+0.00%)
May 04, 2023 5.720 5.740 5.500 5.710 127,070 -0.05(-0.87%)
May 03, 2023 5.790 5.850 5.640 5.760 37,199 -0.04(-0.69%)
May 02, 2023 5.740 5.870 5.660 5.800 24,651 +0.05(+0.87%)
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.