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 +0.020 (+0.27%)
Official Closing 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 (%)
Sep 30, 2019 7.790 7.907 7.790 7.865 95,619 +0.03(+0.43%)
Sep 27, 2019 7.782 7.861 7.748 7.832 35,532 +0.02(+0.21%)
Sep 26, 2019 7.773 7.849 7.732 7.815 52,837 +0.00(+0.00%)
Sep 25, 2019 7.656 7.815 7.648 7.815 59,033 -0.02(-0.21%)
Sep 24, 2019 7.957 7.957 7.782 7.832 69,796 -0.18(-2.19%)
Sep 23, 2019 8.074 8.208 7.916 8.008 84,565 -0.17(-2.05%)
Sep 20, 2019 8.033 8.208 8.033 8.175 106,955 +0.13(+1.66%)
Sep 19, 2019 8.008 8.091 7.832 8.041 171,771 +0.00(+0.00%)
Sep 18, 2019 8.024 8.091 7.941 8.041 201,409 -0.05(-0.62%)
Sep 17, 2019 7.865 8.091 7.865 8.091 207,039 +0.19(+2.43%)
Sep 16, 2019 7.982 8.166 7.807 7.899 129,999 -0.13(-1.56%)
Sep 13, 2019 7.941 8.166 7.941 8.024 123,465 +0.13(+1.59%)
Sep 12, 2019 7.623 7.916 7.539 7.899 171,536 -0.04(-0.53%)
Sep 11, 2019 8.099 8.155 7.882 7.941 148,957 -0.12(-1.45%)
Sep 10, 2019 8.033 8.116 7.899 8.058 144,330 +0.06(+0.73%)
Sep 09, 2019 8.016 8.066 7.907 7.999 204,590 +0.03(+0.31%)
Sep 06, 2019 8.033 8.066 7.845 7.974 215,945 -0.03(-0.42%)
Sep 05, 2019 7.982 8.058 7.824 8.008 299,967 +0.07(+0.84%)
Sep 04, 2019 7.907 8.049 7.907 7.941 141,344 +0.08(+1.06%)
Sep 03, 2019 7.799 8.049 7.665 7.857 249,435 +0.01(+0.11%)
Aug 30, 2019 7.640 7.874 7.590 7.849 129,567 +0.23(+2.96%)
Aug 29, 2019 7.489 7.665 7.489 7.623 47,793 +0.15(+2.01%)
Aug 28, 2019 7.347 7.539 7.247 7.473 96,795 +0.08(+1.13%)
Aug 27, 2019 7.498 7.498 7.147 7.389 131,070 +0.08(+1.03%)
Aug 26, 2019 7.230 7.347 7.172 7.314 99,803 +0.12(+1.63%)
Aug 23, 2019 7.021 7.264 6.971 7.197 144,641 +0.08(+1.06%)
Aug 22, 2019 6.913 7.130 6.862 7.122 116,780 +0.16(+2.28%)
Aug 21, 2019 6.954 6.971 6.837 6.963 88,634 +0.06(+0.85%)
Aug 20, 2019 6.896 6.971 6.724 6.904 73,620 -0.05(-0.72%)
Aug 19, 2019 7.147 7.188 6.837 6.954 199,692 -0.04(-0.60%)
Aug 16, 2019 6.762 7.046 6.745 6.996 192,855 +0.23(+3.33%)
Aug 15, 2019 6.595 6.779 6.365 6.770 136,956 +0.22(+3.32%)
Aug 14, 2019 6.261 6.595 6.261 6.553 136,457 +0.12(+1.82%)
Aug 13, 2019 6.470 6.587 6.227 6.436 378,979 -0.11(-1.66%)
Aug 12, 2019 6.536 6.695 6.453 6.545 90,316 +0.04(+0.64%)
Aug 09, 2019 6.628 6.679 6.474 6.503 49,051 -0.15(-2.26%)
Aug 08, 2019 6.386 6.704 6.386 6.653 77,160 +0.30(+4.74%)
Aug 07, 2019 5.960 6.428 5.851 6.353 186,714 +0.36(+6.00%)
Aug 06, 2019 6.043 6.194 5.910 5.993 90,740 -0.10(-1.65%)
Aug 05, 2019 6.277 6.419 6.085 6.093 51,146 -0.36(-5.57%)
Aug 02, 2019 6.520 6.679 6.327 6.453 70,586 -0.12(-1.78%)
Aug 01, 2019 7.172 7.172 6.319 6.570 128,857 -0.32(-4.61%)
Jul 31, 2019 7.422 7.422 6.862 6.887 146,882 -0.51(-6.89%)
Jul 30, 2019 7.456 7.473 7.330 7.397 27,163 -0.06(-0.78%)
Jul 29, 2019 7.581 7.723 7.439 7.456 39,260 -0.14(-1.87%)
Jul 26, 2019 7.514 7.623 7.427 7.598 89,249 +0.14(+1.91%)
Jul 25, 2019 7.799 7.799 7.397 7.456 71,599 -0.29(-3.78%)
Jul 24, 2019 7.748 7.924 7.615 7.748 102,097 -0.01(-0.11%)
Jul 23, 2019 7.456 7.790 7.397 7.757 132,151 +0.28(+3.80%)
Jul 22, 2019 7.698 7.698 7.431 7.473 51,977 -0.22(-2.83%)
Jul 19, 2019 7.623 7.782 7.581 7.690 64,006 +0.06(+0.77%)
Jul 18, 2019 7.548 7.631 7.531 7.631 57,274 +0.08(+1.11%)
Jul 17, 2019 7.598 7.623 7.489 7.548 118,995 -0.02(-0.22%)
Jul 16, 2019 7.590 7.698 7.489 7.565 74,303 -0.07(-0.88%)
Jul 15, 2019 7.573 7.740 7.556 7.631 62,029 +0.03(+0.44%)
Jul 12, 2019 7.590 7.698 7.548 7.598 24,166 +0.01(+0.11%)
Jul 11, 2019 7.740 7.790 7.548 7.590 49,545 -0.13(-1.73%)
Jul 10, 2019 7.732 7.899 7.690 7.723 41,987 +0.07(+0.87%)
Jul 09, 2019 7.556 7.707 7.356 7.656 72,380 +0.04(+0.55%)
Jul 08, 2019 7.907 7.907 7.606 7.615 42,734 -0.33(-4.11%)
Jul 05, 2019 7.916 7.949 7.631 7.941 81,353 -0.01(-0.11%)
Jul 03, 2019 7.982 8.033 7.882 7.949 34,335 -0.06(-0.73%)
Jul 02, 2019 8.008 8.083 7.982 8.008 43,745 +0.00(+0.00%)
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.