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

Nexa Resources S.A. (NY: NEXA )

7.400 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.796 3.196 2.796 3.159 63,733 +0.36(+12.99%)
Mar 30, 2020 2.978 2.991 2.715 2.796 113,896 -0.24(-7.78%)
Mar 27, 2020 3.005 3.087 2.914 3.032 35,688 -0.06(-2.05%)
Mar 26, 2020 3.314 3.504 2.987 3.096 38,852 -0.23(-6.83%)
Mar 25, 2020 3.305 3.777 3.205 3.323 97,740 +0.01(+0.27%)
Mar 24, 2020 2.596 3.377 2.592 3.314 203,443 +0.82(+32.73%)
Mar 23, 2020 2.560 2.633 2.402 2.497 162,497 +0.05(+2.23%)
Mar 20, 2020 3.187 3.332 2.442 2.442 750,883 -0.84(-25.48%)
Mar 19, 2020 3.368 3.441 3.082 3.277 156,272 -0.25(-6.96%)
Mar 18, 2020 3.877 3.877 3.450 3.523 218,321 -0.59(-14.35%)
Mar 17, 2020 3.822 4.194 3.713 4.113 100,118 +0.37(+9.95%)
Mar 16, 2020 3.404 3.768 3.332 3.740 141,557 -0.45(-10.82%)
Mar 13, 2020 4.294 4.426 3.777 4.194 101,336 +0.22(+5.42%)
Mar 12, 2020 4.530 4.530 3.310 3.979 187,714 -0.88(-18.07%)
Mar 11, 2020 4.898 4.998 4.789 4.856 117,120 -0.15(-3.00%)
Mar 10, 2020 4.806 5.015 4.593 5.007 59,877 +0.32(+6.77%)
Mar 09, 2020 5.341 5.416 4.397 4.689 459,358 -0.87(-15.64%)
Mar 06, 2020 5.492 5.638 5.433 5.558 85,181 -0.03(-0.45%)
Mar 05, 2020 5.742 5.926 5.425 5.584 430,819 -0.19(-3.33%)
Mar 04, 2020 5.884 5.985 5.625 5.776 54,709 -0.11(-1.85%)
Mar 03, 2020 6.261 6.277 5.834 5.884 66,501 -0.27(-4.35%)
Mar 02, 2020 6.102 6.219 5.935 6.152 53,083 +0.02(+0.27%)
Feb 28, 2020 6.411 6.478 5.960 6.135 114,493 -0.39(-6.02%)
Feb 27, 2020 6.720 6.846 6.486 6.528 40,923 -0.32(-4.64%)
Feb 26, 2020 7.071 7.071 6.779 6.846 27,113 -0.18(-2.62%)
Feb 25, 2020 7.422 7.422 6.979 7.030 51,856 -0.33(-4.43%)
Feb 24, 2020 7.489 7.581 7.330 7.356 47,482 -0.28(-3.72%)
Feb 21, 2020 7.372 7.648 7.372 7.640 29,430 +0.18(+2.47%)
Feb 20, 2020 7.422 7.673 7.406 7.456 55,575 +0.07(+0.90%)
Feb 19, 2020 7.147 7.447 7.113 7.389 42,516 +0.20(+2.79%)
Feb 18, 2020 7.356 7.406 7.130 7.188 28,874 -0.26(-3.48%)
Feb 14, 2020 7.197 7.514 7.071 7.447 50,247 +0.50(+7.22%)
Feb 13, 2020 7.172 7.172 6.871 6.946 16,469 -0.28(-3.82%)
Feb 12, 2020 6.846 7.239 6.787 7.222 55,160 +0.33(+4.85%)
Feb 11, 2020 6.653 6.904 6.645 6.887 40,347 +0.39(+6.05%)
Feb 10, 2020 6.561 6.687 6.394 6.495 37,021 -0.10(-1.52%)
Feb 07, 2020 6.578 6.637 6.436 6.595 55,152 -0.05(-0.75%)
Feb 06, 2020 6.704 6.704 6.520 6.645 43,624 -0.09(-1.36%)
Feb 05, 2020 6.545 6.762 6.545 6.737 32,866 +0.18(+2.81%)
Feb 04, 2020 6.302 6.553 6.302 6.553 46,201 +0.23(+3.57%)
Feb 03, 2020 6.578 6.628 6.290 6.327 44,174 -0.30(-4.54%)
Jan 31, 2020 6.695 6.779 6.344 6.628 125,260 -0.14(-2.10%)
Jan 30, 2020 6.252 6.770 6.252 6.770 112,793 +0.48(+7.57%)
Jan 29, 2020 6.536 6.561 6.277 6.294 359,501 -0.21(-3.21%)
Jan 28, 2020 6.679 6.679 6.436 6.503 122,348 -0.13(-1.89%)
Jan 27, 2020 6.929 6.929 6.591 6.628 176,876 -0.39(-5.60%)
Jan 24, 2020 7.447 7.464 6.992 7.021 75,610 -0.45(-6.04%)
Jan 23, 2020 7.305 7.498 7.280 7.473 74,290 +0.10(+1.36%)
Jan 22, 2020 7.414 7.422 7.230 7.372 92,757 -0.03(-0.34%)
Jan 21, 2020 7.222 7.431 7.188 7.397 55,785 +0.18(+2.43%)
Jan 17, 2020 7.188 7.305 7.080 7.222 71,064 +0.18(+2.61%)
Jan 16, 2020 7.473 7.481 6.979 7.038 75,279 -0.42(-5.61%)
Jan 15, 2020 7.431 7.573 7.356 7.456 60,220 +0.00(+0.00%)
Jan 14, 2020 7.339 7.598 7.289 7.456 109,483 +0.06(+0.79%)
Jan 13, 2020 7.021 7.431 7.021 7.397 111,298 +0.42(+5.99%)
Jan 10, 2020 6.996 7.113 6.954 6.979 35,053 -0.02(-0.24%)
Jan 09, 2020 6.871 7.096 6.854 6.996 62,274 +0.12(+1.70%)
Jan 08, 2020 7.038 7.038 6.879 6.879 35,015 -0.15(-2.14%)
Jan 07, 2020 7.105 7.163 6.988 7.030 63,639 -0.08(-1.06%)
Jan 06, 2020 7.105 7.289 7.046 7.105 90,636 +0.03(+0.35%)
Jan 03, 2020 6.837 7.130 6.837 7.080 70,945 +0.26(+3.80%)
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.