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 (%)
Aug 31, 2020 7.317 7.572 7.118 7.118 48,647 -0.16(-2.24%)
Aug 28, 2020 7.027 7.463 7.027 7.281 28,198 +0.31(+4.43%)
Aug 27, 2020 7.245 7.608 6.791 6.972 35,633 -0.25(-3.52%)
Aug 26, 2020 6.609 7.263 6.609 7.227 51,694 +0.46(+6.85%)
Aug 25, 2020 6.691 6.972 6.373 6.764 48,072 +0.05(+0.68%)
Aug 24, 2020 6.745 6.900 6.564 6.718 47,504 -0.06(-0.94%)
Aug 21, 2020 7.172 7.172 6.627 6.782 28,528 -0.34(-4.84%)
Aug 20, 2020 7.435 7.563 7.081 7.127 18,195 -0.34(-4.50%)
Aug 19, 2020 6.500 7.771 6.437 7.463 192,634 +0.94(+14.48%)
Aug 18, 2020 6.573 6.800 6.273 6.518 114,827 +0.23(+3.61%)
Aug 17, 2020 6.437 6.528 6.246 6.292 20,159 -0.04(-0.57%)
Aug 14, 2020 6.173 6.364 6.137 6.328 21,038 +0.08(+1.31%)
Aug 13, 2020 6.328 6.382 6.228 6.246 19,111 -0.01(-0.15%)
Aug 12, 2020 6.391 6.391 6.119 6.255 35,320 -0.02(-0.29%)
Aug 11, 2020 6.800 6.800 6.273 6.273 30,477 -0.56(-8.23%)
Aug 10, 2020 6.891 6.900 6.301 6.836 78,535 +0.50(+7.88%)
Aug 07, 2020 6.491 6.582 6.173 6.337 28,528 -0.21(-3.19%)
Aug 06, 2020 6.328 6.600 6.319 6.546 25,898 +0.17(+2.71%)
Aug 05, 2020 6.310 6.764 6.282 6.373 41,540 +0.05(+0.86%)
Aug 04, 2020 5.965 6.473 5.856 6.319 72,578 +0.34(+5.78%)
Aug 03, 2020 5.665 6.019 5.547 5.974 305,709 +0.26(+4.61%)
Jul 31, 2020 5.629 5.783 5.620 5.710 25,884 +0.09(+1.62%)
Jul 30, 2020 5.583 5.692 5.402 5.620 22,407 +0.00(+0.00%)
Jul 29, 2020 5.847 5.919 5.611 5.620 19,244 -0.15(-2.67%)
Jul 28, 2020 5.983 6.065 5.756 5.774 58,019 -0.13(-2.15%)
Jul 27, 2020 5.892 6.173 5.692 5.901 70,692 +0.15(+2.69%)
Jul 24, 2020 5.474 5.783 5.284 5.747 26,876 +0.22(+3.94%)
Jul 23, 2020 5.901 5.901 5.511 5.529 137,417 -0.43(-7.16%)
Jul 22, 2020 5.892 6.065 5.765 5.956 71,100 +0.04(+0.61%)
Jul 21, 2020 5.992 6.128 5.919 5.919 123,618 +0.07(+1.24%)
Jul 20, 2020 5.783 5.901 5.710 5.847 42,792 +0.11(+1.90%)
Jul 17, 2020 5.592 5.801 5.547 5.738 32,163 +0.18(+3.27%)
Jul 16, 2020 5.856 5.856 5.511 5.556 31,392 -0.36(-6.14%)
Jul 15, 2020 5.928 5.947 5.819 5.919 170,544 +0.05(+0.93%)
Jul 14, 2020 5.792 5.928 5.665 5.865 171,227 +0.05(+0.78%)
Jul 13, 2020 5.656 5.919 5.538 5.819 58,075 +0.23(+4.06%)
Jul 10, 2020 5.302 5.620 5.302 5.592 37,450 +0.30(+5.66%)
Jul 09, 2020 5.375 5.629 5.284 5.293 38,295 -0.05(-1.02%)
Jul 08, 2020 5.148 5.420 5.120 5.347 93,000 +0.20(+3.88%)
Jul 07, 2020 5.266 5.290 4.839 5.148 114,883 -0.18(-3.41%)
Jul 06, 2020 5.411 5.574 5.220 5.329 78,776 +0.02(+0.34%)
Jul 02, 2020 5.747 5.783 5.302 5.311 58,378 -0.29(-5.19%)
Jul 01, 2020 6.037 6.128 5.538 5.602 131,880 -0.43(-7.08%)
Jun 30, 2020 5.720 6.092 5.656 6.028 87,232 +0.17(+2.95%)
Jun 29, 2020 6.128 6.128 5.429 5.856 165,218 -0.19(-3.15%)
Jun 26, 2020 5.937 6.101 5.720 6.046 138,566 +0.06(+1.06%)
Jun 25, 2020 5.947 6.128 5.937 5.983 35,000 +0.04(+0.61%)
Jun 24, 2020 5.774 6.110 5.720 5.947 77,193 +0.28(+4.97%)
Jun 23, 2020 5.184 5.729 5.139 5.665 54,718 +0.53(+10.25%)
Jun 22, 2020 4.612 5.148 4.612 5.139 87,182 +0.12(+2.35%)
Jun 19, 2020 5.184 5.184 5.011 5.020 94,837 -0.05(-0.90%)
Jun 18, 2020 5.020 5.184 4.930 5.066 161,321 +0.05(+0.90%)
Jun 17, 2020 5.057 5.057 4.839 5.020 17,003 +0.02(+0.36%)
Jun 16, 2020 4.948 5.143 4.766 5.002 55,828 +0.33(+6.99%)
Jun 15, 2020 4.703 4.703 4.449 4.676 46,089 -0.17(-3.56%)
Jun 12, 2020 4.902 4.957 4.676 4.848 33,375 +0.13(+2.69%)
Jun 11, 2020 4.730 4.843 4.539 4.721 84,315 -0.19(-3.88%)
Jun 10, 2020 5.002 5.002 4.548 4.912 28,758 -0.10(-1.99%)
Jun 09, 2020 4.921 5.111 4.893 5.011 34,597 +0.02(+0.36%)
Jun 08, 2020 4.612 5.311 4.612 4.993 94,243 +0.61(+13.87%)
Jun 05, 2020 4.031 4.512 4.031 4.385 115,986 +0.30(+7.33%)
Jun 04, 2020 4.167 4.222 3.995 4.085 36,090 -0.05(-1.10%)
Jun 03, 2020 4.158 4.231 4.058 4.131 77,938 +0.24(+6.06%)
Jun 02, 2020 3.677 4.149 3.677 3.895 52,199 +0.17(+4.63%)
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.