Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. (NY: NEXA )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2021 7.653 7.747 7.542 7.747 61,145 +0.14(+1.84%)
Aug 30, 2021 7.700 7.714 7.439 7.607 67,907 +0.04(+0.49%)
Aug 27, 2021 7.328 7.598 7.188 7.570 129,125 +0.36(+5.04%)
Aug 26, 2021 7.411 7.411 7.030 7.207 58,931 -0.13(-1.78%)
Aug 25, 2021 7.830 7.914 7.281 7.337 145,935 -0.49(-6.30%)
Aug 24, 2021 6.639 7.979 6.620 7.830 349,669 +1.38(+21.36%)
Aug 23, 2021 6.341 6.713 6.294 6.452 339,150 +0.20(+3.28%)
Aug 20, 2021 6.220 6.452 6.201 6.248 115,369 +0.00(+0.00%)
Aug 19, 2021 6.387 6.713 6.220 6.248 206,785 -0.07(-1.18%)
Aug 18, 2021 6.843 6.853 6.248 6.322 192,892 -0.52(-7.62%)
Aug 17, 2021 7.011 7.058 6.653 6.843 77,582 -0.23(-3.29%)
Aug 16, 2021 7.225 7.225 7.002 7.076 79,743 -0.13(-1.81%)
Aug 13, 2021 7.272 7.272 7.104 7.207 69,480 +0.03(+0.39%)
Aug 12, 2021 7.477 7.551 7.160 7.179 118,491 -0.30(-3.98%)
Aug 11, 2021 7.514 7.607 7.411 7.477 73,048 +0.03(+0.37%)
Aug 10, 2021 7.411 7.649 7.411 7.449 76,542 -0.01(-0.12%)
Aug 09, 2021 7.877 7.877 7.402 7.458 105,172 -0.40(-5.09%)
Aug 06, 2021 7.821 7.905 7.626 7.858 29,580 +0.04(+0.48%)
Aug 05, 2021 7.774 7.905 7.700 7.821 42,211 +0.00(+0.00%)
Aug 04, 2021 8.007 8.268 7.774 7.821 98,745 -0.25(-3.11%)
Aug 03, 2021 7.849 8.175 7.607 8.072 111,238 +0.31(+3.96%)
Aug 02, 2021 7.951 8.119 7.691 7.765 40,300 -0.10(-1.30%)
Jul 30, 2021 8.380 8.380 7.579 7.868 39,006 -0.19(-2.31%)
Jul 29, 2021 8.007 8.301 7.965 8.054 76,684 +0.00(+0.00%)
Jul 28, 2021 7.728 8.082 7.681 8.054 56,449 +0.43(+5.62%)
Jul 27, 2021 7.663 7.728 7.523 7.626 53,855 -0.12(-1.56%)
Jul 26, 2021 7.309 7.793 7.309 7.747 45,997 +0.50(+6.94%)
Jul 23, 2021 7.225 7.309 7.032 7.244 95,907 -0.08(-1.14%)
Jul 22, 2021 7.365 7.532 7.328 7.328 36,917 -0.22(-2.96%)
Jul 21, 2021 7.356 7.570 7.262 7.551 35,694 +0.29(+3.97%)
Jul 20, 2021 7.104 7.393 6.843 7.262 65,255 +0.12(+1.69%)
Jul 19, 2021 7.337 7.337 6.820 7.141 88,851 -0.25(-3.40%)
Jul 16, 2021 7.663 7.765 7.281 7.393 109,481 -0.32(-4.11%)
Jul 15, 2021 7.653 7.765 7.551 7.709 43,398 -0.01(-0.12%)
Jul 14, 2021 7.970 8.082 7.719 7.719 68,792 -0.09(-1.19%)
Jul 13, 2021 7.914 7.961 7.793 7.812 31,355 -0.14(-1.76%)
Jul 12, 2021 7.979 8.072 7.830 7.951 28,246 -0.01(-0.12%)
Jul 09, 2021 8.072 8.268 7.858 7.961 71,925 -0.08(-1.04%)
Jul 08, 2021 8.156 8.166 7.933 8.045 73,552 -0.33(-3.89%)
Jul 07, 2021 8.166 8.408 8.063 8.370 89,749 +0.30(+3.69%)
Jul 06, 2021 8.380 8.445 8.031 8.072 78,449 -0.23(-2.80%)
Jul 02, 2021 8.315 8.473 8.193 8.305 70,497 +0.02(+0.22%)
Jul 01, 2021 8.277 8.380 8.166 8.287 75,765 +0.12(+1.48%)
Jun 30, 2021 7.961 8.212 7.849 8.166 176,346 +0.25(+3.18%)
Jun 29, 2021 8.072 8.184 7.821 7.914 64,899 -0.23(-2.86%)
Jun 28, 2021 8.417 8.417 8.072 8.147 52,461 -0.27(-3.21%)
Jun 25, 2021 8.361 8.454 8.231 8.417 91,349 -0.07(-0.77%)
Jun 24, 2021 8.296 8.501 8.226 8.482 68,873 +0.28(+3.41%)
Jun 23, 2021 8.138 8.370 8.124 8.203 68,467 +0.18(+2.20%)
Jun 22, 2021 7.896 8.086 7.793 8.026 78,110 +0.13(+1.65%)
Jun 21, 2021 8.156 8.268 7.830 7.896 95,661 -0.21(-2.64%)
Jun 18, 2021 7.905 8.110 7.812 8.110 328,748 +0.19(+2.35%)
Jun 17, 2021 7.989 8.026 7.737 7.923 280,802 -0.15(-1.85%)
Jun 16, 2021 9.059 9.059 7.793 8.072 602,597 -1.03(-11.35%)
Jun 15, 2021 9.571 9.595 9.069 9.106 107,256 -0.55(-5.69%)
Jun 14, 2021 9.693 9.860 9.562 9.655 144,813 -0.09(-0.96%)
Jun 11, 2021 9.935 10.06 9.645 9.748 95,569 -0.07(-0.66%)
Jun 10, 2021 9.786 10.01 9.655 9.814 105,949 +0.06(+0.57%)
Jun 09, 2021 10.19 10.21 9.311 9.758 300,460 -0.78(-7.42%)
Jun 08, 2021 10.75 10.78 10.35 10.54 59,653 -0.24(-2.25%)
Jun 07, 2021 10.99 11.08 10.63 10.78 117,208 -0.10(-0.94%)
Jun 04, 2021 10.37 10.99 10.37 10.88 106,984 +0.54(+5.22%)
Jun 03, 2021 10.18 10.42 10.01 10.34 111,842 +0.10(+1.00%)
Jun 02, 2021 10.23 10.37 10.15 10.24 151,729 -0.02(-0.18%)
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.