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 (%)
Feb 28, 2023 5.801 5.888 5.714 5.869 236,402 +0.16(+2.72%)
Feb 27, 2023 5.587 5.801 5.529 5.714 65,744 +0.15(+2.61%)
Feb 24, 2023 5.820 5.820 5.529 5.568 65,705 -0.27(-4.65%)
Feb 23, 2023 5.878 5.908 5.723 5.840 39,147 +0.01(+0.17%)
Feb 22, 2023 6.218 6.218 5.772 5.830 83,430 -0.32(-5.21%)
Feb 21, 2023 6.383 6.451 6.131 6.150 70,958 -0.21(-3.35%)
Feb 17, 2023 6.305 6.422 6.228 6.363 83,364 +0.06(+0.92%)
Feb 16, 2023 6.286 6.422 5.927 6.305 123,712 -0.15(-2.26%)
Feb 15, 2023 6.393 6.451 6.305 6.451 31,107 -0.05(-0.75%)
Feb 14, 2023 6.480 6.616 6.412 6.499 44,022 +0.05(+0.75%)
Feb 13, 2023 6.363 6.587 6.363 6.451 37,080 +0.02(+0.30%)
Feb 10, 2023 6.596 6.596 6.354 6.431 40,865 -0.11(-1.63%)
Feb 09, 2023 6.538 6.606 6.276 6.538 150,692 +0.03(+0.45%)
Feb 08, 2023 6.354 6.557 6.300 6.509 101,038 +0.16(+2.44%)
Feb 07, 2023 6.334 6.417 6.218 6.354 47,680 +0.11(+1.71%)
Feb 06, 2023 6.412 6.412 6.111 6.247 107,337 -0.23(-3.59%)
Feb 03, 2023 6.499 6.635 6.422 6.480 65,653 -0.10(-1.47%)
Feb 02, 2023 6.868 6.975 6.480 6.577 88,204 -0.29(-4.24%)
Feb 01, 2023 7.033 7.033 6.577 6.868 93,570 -0.17(-2.48%)
Jan 31, 2023 7.169 7.169 6.732 7.042 93,376 -0.13(-1.76%)
Jan 30, 2023 7.217 7.275 7.120 7.169 23,698 -0.12(-1.60%)
Jan 27, 2023 7.236 7.300 7.120 7.285 62,227 +0.06(+0.81%)
Jan 26, 2023 7.227 7.304 7.023 7.227 70,565 +0.05(+0.68%)
Jan 25, 2023 6.975 7.285 6.975 7.178 305,808 +0.16(+2.21%)
Jan 24, 2023 7.009 7.110 6.938 7.023 34,379 -0.07(-0.96%)
Jan 23, 2023 7.062 7.227 6.907 7.091 214,849 +0.05(+0.69%)
Jan 20, 2023 7.149 7.256 6.936 7.042 70,231 -0.10(-1.36%)
Jan 19, 2023 6.936 7.198 6.722 7.139 104,041 +0.13(+1.80%)
Jan 18, 2023 7.236 7.285 6.945 7.013 63,875 -0.11(-1.50%)
Jan 17, 2023 7.120 7.120 6.751 7.120 123,240 +0.04(+0.55%)
Jan 13, 2023 7.130 7.236 7.004 7.081 100,793 -0.16(-2.28%)
Jan 12, 2023 6.984 7.469 6.918 7.246 359,485 +0.29(+4.18%)
Jan 11, 2023 6.460 6.965 6.460 6.955 173,093 +0.49(+7.66%)
Jan 10, 2023 6.179 6.538 5.995 6.460 168,774 +0.36(+5.88%)
Jan 09, 2023 6.199 6.344 6.082 6.102 147,909 +0.06(+0.96%)
Jan 06, 2023 5.781 6.218 5.773 6.043 123,048 +0.30(+5.24%)
Jan 05, 2023 5.587 5.835 5.529 5.743 90,864 +0.23(+4.23%)
Jan 04, 2023 5.675 5.733 5.452 5.510 99,883 -0.05(-0.87%)
Jan 03, 2023 5.966 6.034 5.529 5.558 122,379 -0.29(-4.98%)
Dec 30, 2022 6.063 6.063 5.781 5.849 49,753 -0.12(-1.95%)
Dec 29, 2022 5.898 5.985 5.801 5.966 126,315 +0.15(+2.50%)
Dec 28, 2022 5.665 5.840 5.539 5.820 136,295 +0.08(+1.35%)
Dec 27, 2022 5.733 5.830 5.607 5.743 164,981 +0.02(+0.34%)
Dec 23, 2022 5.258 5.781 5.054 5.723 263,756 +0.48(+9.06%)
Dec 22, 2022 5.209 5.248 4.889 5.248 144,243 -0.01(-0.18%)
Dec 21, 2022 5.141 5.316 5.034 5.258 140,420 +0.16(+3.24%)
Dec 20, 2022 4.967 5.131 4.918 5.093 214,514 +0.14(+2.74%)
Dec 19, 2022 6.383 6.383 4.797 4.957 580,866 -1.55(-23.85%)
Dec 16, 2022 5.500 6.528 5.490 6.509 1,487,277 +0.93(+16.70%)
Dec 15, 2022 5.296 5.743 5.287 5.578 333,263 +0.11(+1.95%)
Dec 14, 2022 5.267 5.578 5.190 5.471 165,054 +0.14(+2.55%)
Dec 13, 2022 5.277 5.432 5.238 5.335 131,001 +0.26(+5.16%)
Dec 12, 2022 5.335 5.335 5.042 5.073 76,061 -0.28(-5.25%)
Dec 09, 2022 5.296 5.547 5.238 5.355 80,367 -0.01(-0.18%)
Dec 08, 2022 5.364 5.500 5.325 5.364 32,794 +0.00(+0.00%)
Dec 07, 2022 5.306 5.423 5.248 5.364 53,819 +0.06(+1.10%)
Dec 06, 2022 5.287 5.617 5.287 5.306 193,644 -0.06(-1.09%)
Dec 05, 2022 5.432 5.617 5.296 5.364 130,885 -0.09(-1.60%)
Dec 02, 2022 5.122 5.510 5.025 5.452 97,003 +0.22(+4.27%)
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.