Skip to main content

Nexa Resources S.A. (NY: NEXA )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.260 7.285 7.070 7.160 46,189 -0.10(-1.38%)
Mar 26, 2024 7.490 7.490 7.260 7.260 5,660 -0.25(-3.33%)
Mar 25, 2024 7.460 7.550 7.370 7.510 55,852 +0.01(+0.13%)
Mar 22, 2024 7.620 7.620 7.350 7.500 63,316 -0.01(-0.13%)
Mar 21, 2024 7.530 7.587 7.480 7.510 44,820 +0.03(+0.40%)
Mar 20, 2024 7.300 7.550 7.250 7.480 108,508 +0.21(+2.89%)
Mar 19, 2024 7.200 7.300 7.195 7.270 28,804 +0.07(+0.97%)
Mar 18, 2024 7.240 7.240 7.200 7.200 19,568 -0.05(-0.69%)
Mar 15, 2024 7.200 7.250 7.200 7.250 152,435 +0.02(+0.28%)
Mar 14, 2024 7.170 7.230 7.130 7.230 20,673 +0.04(+0.56%)
Mar 13, 2024 6.970 7.250 6.940 7.190 57,201 +0.22(+3.16%)
Mar 12, 2024 6.810 6.970 6.810 6.970 13,924 +0.17(+2.50%)
Mar 11, 2024 6.850 6.880 6.800 6.800 44,316 -0.10(-1.45%)
Mar 08, 2024 6.920 6.930 6.880 6.900 66,063 -0.02(-0.29%)
Mar 07, 2024 6.907 6.960 6.907 6.920 54,651 +0.00(+0.00%)
Mar 06, 2024 6.930 6.995 6.920 6.920 52,999 -0.08(-1.14%)
Mar 05, 2024 7.010 7.010 6.930 7.000 42,671 -0.01(-0.14%)
Mar 04, 2024 7.000 7.010 6.880 7.010 64,230 +0.03(+0.43%)
Mar 01, 2024 6.840 6.980 6.800 6.980 40,926 +0.18(+2.65%)
Feb 29, 2024 6.800 6.815 6.725 6.800 43,185 +0.06(+0.89%)
Feb 28, 2024 6.660 6.815 6.660 6.740 61,651 -0.01(-0.15%)
Feb 27, 2024 6.770 6.800 6.690 6.750 36,999 -0.02(-0.30%)
Feb 26, 2024 6.790 6.840 6.770 6.770 55,338 -0.09(-1.31%)
Feb 23, 2024 6.840 6.936 6.830 6.860 51,081 -0.02(-0.29%)
Feb 22, 2024 6.950 6.950 6.850 6.880 39,159 +0.06(+0.88%)
Feb 21, 2024 6.780 6.890 6.780 6.820 30,465 +0.03(+0.44%)
Feb 20, 2024 6.800 6.845 6.780 6.790 49,690 +0.02(+0.30%)
Feb 16, 2024 6.700 6.850 6.700 6.770 33,364 -0.02(-0.29%)
Feb 15, 2024 6.730 6.910 6.730 6.790 30,488 +0.05(+0.74%)
Feb 14, 2024 6.740 6.810 6.710 6.740 49,665 -0.01(-0.15%)
Feb 13, 2024 6.790 6.845 6.720 6.750 48,407 -0.13(-1.89%)
Feb 12, 2024 6.830 6.959 6.830 6.880 28,336 +0.01(+0.15%)
Feb 09, 2024 6.940 6.980 6.850 6.870 45,916 -0.13(-1.86%)
Feb 08, 2024 7.050 7.050 6.930 7.000 41,279 -0.07(-0.99%)
Feb 07, 2024 7.110 7.110 7.000 7.070 31,868 +0.02(+0.28%)
Feb 06, 2024 7.070 7.120 6.930 7.050 44,530 +0.06(+0.86%)
Feb 05, 2024 7.100 7.100 6.900 6.990 120,550 -0.19(-2.65%)
Feb 02, 2024 7.130 7.190 7.100 7.180 46,659 +0.01(+0.14%)
Feb 01, 2024 7.350 7.400 7.130 7.170 65,538 -0.14(-1.92%)
Jan 31, 2024 6.990 7.350 6.920 7.310 116,316 +0.32(+4.58%)
Jan 30, 2024 6.940 6.990 6.900 6.990 56,915 +0.00(+0.00%)
Jan 29, 2024 6.870 7.040 6.760 6.990 103,224 -0.01(-0.14%)
Jan 26, 2024 7.000 7.000 6.950 7.000 44,603 +0.02(+0.29%)
Jan 25, 2024 6.950 6.990 6.940 6.980 33,730 +0.10(+1.45%)
Jan 24, 2024 6.980 6.980 6.810 6.880 57,238 +0.03(+0.44%)
Jan 23, 2024 6.740 6.880 6.740 6.850 13,832 +0.16(+2.39%)
Jan 22, 2024 6.520 6.730 6.500 6.690 31,577 +0.11(+1.67%)
Jan 19, 2024 6.740 6.870 6.580 6.580 19,094 -0.21(-3.09%)
Jan 18, 2024 6.950 6.950 6.690 6.790 17,889 -0.09(-1.31%)
Jan 17, 2024 6.850 6.910 6.790 6.880 19,685 -0.08(-1.15%)
Jan 16, 2024 7.020 7.084 6.900 6.960 35,109 -0.02(-0.29%)
Jan 12, 2024 7.050 7.090 6.830 6.980 36,351 +0.01(+0.14%)
Jan 11, 2024 6.810 7.000 6.644 6.970 22,228 +0.05(+0.72%)
Jan 10, 2024 6.870 6.920 6.860 6.920 13,725 +0.05(+0.73%)
Jan 09, 2024 6.900 6.900 6.670 6.870 14,485 -0.02(-0.29%)
Jan 08, 2024 6.870 7.000 6.840 6.890 11,723 -0.03(-0.43%)
Jan 05, 2024 6.900 6.970 6.820 6.920 13,162 -0.04(-0.57%)
Jan 04, 2024 7.000 7.000 6.890 6.960 22,843 +0.01(+0.14%)
Jan 03, 2024 6.850 7.000 6.830 6.950 39,673 -0.03(-0.43%)
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.