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 (%)
Aug 31, 2022 5.510 5.694 5.398 5.510 54,377 +0.02(+0.35%)
Aug 30, 2022 5.772 5.772 5.452 5.490 81,257 -0.31(-5.35%)
Aug 29, 2022 5.743 5.995 5.714 5.801 104,425 +0.02(+0.34%)
Aug 26, 2022 5.840 6.000 5.646 5.781 130,570 -0.05(-0.83%)
Aug 25, 2022 6.160 6.257 5.811 5.830 201,665 -0.20(-3.38%)
Aug 24, 2022 5.869 6.160 5.830 6.034 282,690 +0.20(+3.49%)
Aug 23, 2022 5.781 6.063 5.781 5.830 394,782 +0.02(+0.33%)
Aug 22, 2022 5.869 5.985 5.743 5.811 116,178 -0.11(-1.80%)
Aug 19, 2022 6.111 6.160 5.917 5.917 38,856 -0.31(-4.98%)
Aug 18, 2022 6.305 6.587 6.160 6.228 70,197 -0.16(-2.43%)
Aug 17, 2022 6.984 6.994 6.363 6.383 166,081 -0.76(-10.60%)
Aug 16, 2022 6.829 7.363 6.829 7.139 184,577 +0.30(+4.40%)
Aug 15, 2022 6.829 6.975 6.557 6.839 77,017 -0.15(-2.08%)
Aug 12, 2022 6.606 6.989 6.557 6.984 78,067 +0.39(+5.88%)
Aug 11, 2022 6.402 6.596 6.402 6.596 52,596 +0.26(+4.13%)
Aug 10, 2022 6.237 6.422 6.189 6.334 37,751 +0.16(+2.51%)
Aug 09, 2022 6.490 6.490 5.995 6.179 49,129 -0.26(-4.07%)
Aug 08, 2022 6.587 6.790 6.325 6.441 37,019 -0.03(-0.45%)
Aug 05, 2022 6.276 6.539 6.276 6.470 54,978 +0.16(+2.46%)
Aug 04, 2022 6.150 6.354 6.014 6.315 36,718 +0.18(+3.01%)
Aug 03, 2022 6.296 6.296 5.941 6.131 45,050 -0.12(-1.86%)
Aug 02, 2022 6.257 6.344 6.140 6.247 44,912 -0.02(-0.31%)
Aug 01, 2022 6.490 6.490 6.090 6.266 106,712 -0.20(-3.15%)
Jul 29, 2022 5.908 6.577 5.908 6.470 101,596 +0.63(+10.80%)
Jul 28, 2022 5.704 5.917 5.539 5.840 57,073 +0.22(+3.97%)
Jul 27, 2022 5.384 5.743 5.316 5.617 68,853 +0.21(+3.95%)
Jul 26, 2022 5.219 5.432 5.131 5.403 96,644 +0.22(+4.31%)
Jul 25, 2022 5.161 5.296 5.054 5.180 56,646 +0.04(+0.75%)
Jul 22, 2022 5.209 5.306 5.078 5.141 59,378 -0.05(-0.93%)
Jul 21, 2022 5.335 5.335 5.044 5.190 53,740 -0.11(-2.01%)
Jul 20, 2022 5.258 5.413 5.170 5.296 83,318 +0.05(+0.92%)
Jul 19, 2022 5.180 5.296 5.131 5.248 83,808 +0.09(+1.69%)
Jul 18, 2022 5.141 5.369 5.122 5.161 95,444 +0.12(+2.31%)
Jul 15, 2022 5.083 5.122 4.860 5.044 51,765 +0.05(+0.97%)
Jul 14, 2022 5.005 5.015 4.806 4.996 109,934 -0.19(-3.74%)
Jul 13, 2022 5.054 5.277 5.007 5.190 140,995 +0.05(+0.94%)
Jul 12, 2022 5.170 5.374 5.044 5.141 190,067 -0.09(-1.67%)
Jul 11, 2022 5.578 5.762 5.199 5.229 131,117 -0.49(-8.49%)
Jul 08, 2022 5.946 5.971 5.636 5.714 86,088 -0.26(-4.38%)
Jul 07, 2022 5.878 6.063 5.878 5.975 104,087 +0.22(+3.88%)
Jul 06, 2022 5.558 5.811 5.558 5.752 282,706 +0.13(+2.24%)
Jul 05, 2022 5.878 5.898 5.461 5.626 244,257 -0.29(-4.92%)
Jul 01, 2022 5.859 5.956 5.442 5.917 206,648 +0.09(+1.50%)
Jun 30, 2022 6.121 6.131 5.816 5.830 57,172 -0.39(-6.24%)
Jun 29, 2022 6.305 6.325 6.150 6.218 81,703 -0.04(-0.62%)
Jun 28, 2022 6.567 6.645 6.247 6.257 77,084 -0.18(-2.86%)
Jun 27, 2022 6.499 6.664 6.388 6.441 129,034 -0.05(-0.75%)
Jun 24, 2022 6.228 6.616 6.082 6.490 94,795 +0.28(+4.53%)
Jun 23, 2022 6.247 6.247 5.898 6.208 236,415 -0.11(-1.69%)
Jun 22, 2022 6.732 6.751 6.266 6.315 192,112 -0.48(-7.00%)
Jun 21, 2022 6.480 6.820 6.354 6.790 290,482 +0.34(+5.26%)
Jun 17, 2022 6.169 6.480 5.946 6.451 381,169 +0.28(+4.56%)
Jun 16, 2022 6.286 6.296 5.975 6.169 114,410 -0.18(-2.90%)
Jun 15, 2022 6.111 6.519 5.946 6.354 680,564 +0.37(+6.16%)
Jun 14, 2022 6.160 6.228 5.975 5.985 241,466 -0.07(-1.12%)
Jun 13, 2022 6.878 6.912 6.005 6.053 339,358 -1.03(-14.52%)
Jun 10, 2022 7.285 7.304 7.062 7.081 228,108 -0.37(-4.95%)
Jun 09, 2022 7.789 7.789 7.440 7.450 80,696 -0.40(-5.07%)
Jun 08, 2022 7.974 8.100 7.838 7.848 109,069 -0.17(-2.18%)
Jun 07, 2022 8.148 8.207 7.954 8.022 306,378 -0.16(-2.01%)
Jun 06, 2022 8.478 8.662 8.046 8.187 89,273 -0.27(-3.21%)
Jun 03, 2022 8.827 8.866 8.430 8.459 64,789 -0.30(-3.43%)
Jun 02, 2022 8.827 9.172 8.692 8.759 78,373 +0.06(+0.67%)
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.