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 (%)
May 28, 2021 9.627 10.01 9.599 9.953 92,798 +0.29(+2.99%)
May 27, 2021 9.655 9.814 9.516 9.665 76,054 +0.04(+0.39%)
May 26, 2021 9.404 9.841 9.311 9.627 117,127 +0.12(+1.27%)
May 25, 2021 9.907 10.07 9.441 9.506 107,449 -0.47(-4.67%)
May 24, 2021 9.990 10.14 9.693 9.972 173,122 -0.13(-1.29%)
May 21, 2021 10.30 10.47 10.03 10.10 101,014 -0.07(-0.73%)
May 20, 2021 10.32 10.58 10.11 10.18 107,808 -0.02(-0.18%)
May 19, 2021 11.04 11.04 10.08 10.20 266,734 -0.73(-6.65%)
May 18, 2021 10.98 11.12 10.74 10.92 183,352 +0.09(+0.86%)
May 17, 2021 10.38 11.02 10.37 10.83 191,150 +0.54(+5.25%)
May 14, 2021 10.12 10.60 10.09 10.29 132,184 +0.23(+2.32%)
May 13, 2021 10.18 10.50 9.963 10.06 65,289 -0.07(-0.74%)
May 12, 2021 10.05 10.25 10.05 10.13 160,654 +0.14(+1.40%)
May 11, 2021 9.869 10.39 9.748 9.990 83,292 +0.12(+1.23%)
May 10, 2021 9.823 10.04 9.814 9.869 111,142 +0.21(+2.22%)
May 07, 2021 9.432 9.953 9.395 9.655 111,361 +0.29(+3.08%)
May 06, 2021 9.339 9.720 9.339 9.367 128,672 +0.03(+0.30%)
May 05, 2021 9.320 9.571 9.292 9.339 78,004 +0.10(+1.11%)
May 04, 2021 9.236 9.609 9.152 9.236 67,099 -0.19(-1.98%)
May 03, 2021 9.609 9.786 9.325 9.422 83,577 -0.20(-2.13%)
Apr 30, 2021 9.776 9.907 9.059 9.627 489,970 -0.14(-1.43%)
Apr 29, 2021 9.786 9.897 9.450 9.767 82,245 +0.02(+0.19%)
Apr 28, 2021 9.795 9.841 9.561 9.748 117,191 +0.14(+1.45%)
Apr 27, 2021 9.776 10.03 9.488 9.609 46,575 -0.11(-1.15%)
Apr 26, 2021 9.329 9.804 9.329 9.720 35,211 +0.35(+3.78%)
Apr 23, 2021 9.348 9.683 9.320 9.367 38,235 -0.13(-1.37%)
Apr 22, 2021 9.674 9.851 9.497 9.497 79,348 -0.21(-2.21%)
Apr 21, 2021 9.348 9.776 9.292 9.711 327,126 +0.31(+3.27%)
Apr 20, 2021 9.953 9.990 9.274 9.404 101,609 -0.64(-6.39%)
Apr 19, 2021 10.54 10.56 9.925 10.05 75,559 -0.57(-5.35%)
Apr 16, 2021 10.39 10.69 10.28 10.61 181,402 +0.52(+5.17%)
Apr 15, 2021 10.08 10.57 9.981 10.09 141,710 +0.11(+1.12%)
Apr 14, 2021 9.497 10.21 9.497 9.981 451,118 +0.50(+5.30%)
Apr 13, 2021 9.311 9.730 9.274 9.478 276,521 +0.18(+1.90%)
Apr 12, 2021 9.869 10.19 9.078 9.301 199,079 -0.46(-4.68%)
Apr 09, 2021 9.869 9.907 9.646 9.758 149,074 +0.02(+0.19%)
Apr 08, 2021 9.869 9.869 9.627 9.739 104,193 +0.02(+0.19%)
Apr 07, 2021 9.869 9.869 9.599 9.720 87,044 -0.06(-0.57%)
Apr 06, 2021 9.869 9.869 9.609 9.776 176,949 +0.00(+0.00%)
Apr 05, 2021 9.907 10.000 9.665 9.776 53,906 +0.05(+0.48%)
Apr 01, 2021 9.767 9.860 9.562 9.730 103,750 +0.19(+1.95%)
Mar 31, 2021 9.795 9.888 9.516 9.544 139,080 -0.17(-1.73%)
Mar 30, 2021 9.534 9.860 9.478 9.711 319,348 +0.13(+1.36%)
Mar 29, 2021 9.525 9.748 9.311 9.581 175,923 +0.13(+1.38%)
Mar 26, 2021 9.516 9.953 9.385 9.450 129,849 +0.03(+0.30%)
Mar 25, 2021 9.311 9.674 9.236 9.422 136,543 +0.05(+0.50%)
Mar 24, 2021 9.609 9.814 9.339 9.376 78,315 -0.20(-2.14%)
Mar 23, 2021 9.776 9.907 9.311 9.581 184,755 -0.25(-2.56%)
Mar 22, 2021 9.665 9.972 9.506 9.832 237,388 +0.41(+4.35%)
Mar 19, 2021 9.786 9.981 9.413 9.422 460,863 -0.33(-3.34%)
Mar 18, 2021 10.24 10.49 9.702 9.748 161,931 -0.49(-4.82%)
Mar 17, 2021 10.16 10.47 9.972 10.24 83,278 +0.02(+0.18%)
Mar 16, 2021 10.19 10.31 9.674 10.22 52,288 +0.15(+1.48%)
Mar 15, 2021 10.01 10.15 9.553 10.07 61,971 +0.07(+0.65%)
Mar 12, 2021 10.46 10.46 9.795 10.01 88,821 -0.33(-3.15%)
Mar 11, 2021 9.767 10.36 9.637 10.34 374,894 +0.71(+7.39%)
Mar 10, 2021 9.841 10.01 9.496 9.623 117,352 -0.11(-1.12%)
Mar 09, 2021 10.31 10.89 9.578 9.732 679,863 -0.06(-0.65%)
Mar 08, 2021 8.579 10.80 8.107 9.796 729,323 +1.37(+16.27%)
Mar 05, 2021 8.252 8.643 7.980 8.425 219,746 +0.25(+3.11%)
Mar 04, 2021 8.607 8.661 7.608 8.171 60,001 -0.34(-4.05%)
Mar 03, 2021 8.761 8.933 8.289 8.516 35,894 -0.26(-3.00%)
Mar 02, 2021 8.498 9.079 8.289 8.779 39,107 +0.15(+1.79%)
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.