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 (%)
Jan 31, 2024 6.990 7.350 6.920 7.310 116,316 +0.32(+4.58%)
Jan 30, 2024 6.940 6.990 6.900 6.990 56,915 +0.00(+0.00%)
Jan 29, 2024 6.870 7.040 6.760 6.990 103,224 -0.01(-0.14%)
Jan 26, 2024 7.000 7.000 6.950 7.000 44,603 +0.02(+0.29%)
Jan 25, 2024 6.950 6.990 6.940 6.980 33,730 +0.10(+1.45%)
Jan 24, 2024 6.980 6.980 6.810 6.880 57,238 +0.03(+0.44%)
Jan 23, 2024 6.740 6.880 6.740 6.850 13,832 +0.16(+2.39%)
Jan 22, 2024 6.520 6.730 6.500 6.690 31,577 +0.11(+1.67%)
Jan 19, 2024 6.740 6.870 6.580 6.580 19,094 -0.21(-3.09%)
Jan 18, 2024 6.950 6.950 6.690 6.790 17,889 -0.09(-1.31%)
Jan 17, 2024 6.850 6.910 6.790 6.880 19,685 -0.08(-1.15%)
Jan 16, 2024 7.020 7.084 6.900 6.960 35,109 -0.02(-0.29%)
Jan 12, 2024 7.050 7.090 6.830 6.980 36,351 +0.01(+0.14%)
Jan 11, 2024 6.810 7.000 6.644 6.970 22,228 +0.05(+0.72%)
Jan 10, 2024 6.870 6.920 6.860 6.920 13,725 +0.05(+0.73%)
Jan 09, 2024 6.900 6.900 6.670 6.870 14,485 -0.02(-0.29%)
Jan 08, 2024 6.870 7.000 6.840 6.890 11,723 -0.03(-0.43%)
Jan 05, 2024 6.900 6.970 6.820 6.920 13,162 -0.04(-0.57%)
Jan 04, 2024 7.000 7.000 6.890 6.960 22,843 +0.01(+0.14%)
Jan 03, 2024 6.850 7.000 6.830 6.950 39,673 -0.03(-0.43%)
Jan 02, 2024 6.980 7.140 6.970 6.980 21,871 -0.16(-2.24%)
Dec 29, 2023 7.040 7.170 6.950 7.140 67,929 +0.19(+2.73%)
Dec 28, 2023 7.000 7.090 6.950 6.950 50,540 -0.03(-0.43%)
Dec 27, 2023 7.020 7.090 6.920 6.980 85,594 -0.06(-0.85%)
Dec 26, 2023 6.910 7.097 6.910 7.040 25,608 +0.04(+0.57%)
Dec 22, 2023 6.920 7.040 6.910 7.000 31,264 +0.14(+2.04%)
Dec 21, 2023 6.550 6.860 6.550 6.860 32,788 +0.36(+5.54%)
Dec 20, 2023 6.500 6.600 6.440 6.500 57,378 -0.13(-1.96%)
Dec 19, 2023 6.410 6.660 6.410 6.630 20,269 +0.29(+4.57%)
Dec 18, 2023 6.320 6.380 6.162 6.340 39,847 +0.02(+0.32%)
Dec 15, 2023 6.140 6.330 6.140 6.320 209,878 +0.13(+2.10%)
Dec 14, 2023 6.010 6.280 5.990 6.190 80,570 +0.18(+3.00%)
Dec 13, 2023 5.850 6.030 5.682 6.010 107,676 +0.27(+4.70%)
Dec 12, 2023 5.800 5.920 5.720 5.740 102,756 -0.06(-1.03%)
Dec 11, 2023 5.850 5.880 5.740 5.800 44,450 -0.11(-1.86%)
Dec 08, 2023 5.707 5.910 5.707 5.910 17,237 +0.11(+1.90%)
Dec 07, 2023 5.740 5.820 5.730 5.800 25,028 +0.06(+1.05%)
Dec 06, 2023 5.740 5.840 5.700 5.740 40,307 +0.03(+0.53%)
Dec 05, 2023 5.810 5.840 5.700 5.710 44,986 -0.09(-1.55%)
Dec 04, 2023 5.882 5.885 5.800 5.800 52,650 -0.08(-1.36%)
Dec 01, 2023 5.910 5.930 5.810 5.880 72,087 +0.01(+0.17%)
Nov 30, 2023 5.870 5.910 5.860 5.870 38,750 -0.01(-0.17%)
Nov 29, 2023 5.930 5.950 5.820 5.880 60,973 +0.01(+0.17%)
Nov 28, 2023 5.920 5.940 5.870 5.870 89,976 -0.01(-0.17%)
Nov 27, 2023 5.910 5.930 5.820 5.880 64,629 +0.02(+0.34%)
Nov 24, 2023 5.680 5.926 5.680 5.860 89,231 +0.05(+0.86%)
Nov 22, 2023 5.940 5.940 5.770 5.810 70,586 -0.07(-1.19%)
Nov 21, 2023 5.900 5.930 5.840 5.880 45,193 +0.03(+0.51%)
Nov 20, 2023 5.820 5.955 5.810 5.850 55,125 -0.05(-0.85%)
Nov 17, 2023 5.920 5.940 5.880 5.900 43,595 +0.03(+0.51%)
Nov 16, 2023 5.820 5.940 5.820 5.870 97,570 +0.09(+1.56%)
Nov 15, 2023 5.730 5.840 5.730 5.780 80,686 +0.03(+0.52%)
Nov 14, 2023 5.770 5.938 5.720 5.750 148,100 +0.11(+1.95%)
Nov 13, 2023 5.760 5.760 5.630 5.640 75,873 -0.08(-1.40%)
Nov 10, 2023 5.660 5.750 5.660 5.720 54,852 +0.02(+0.35%)
Nov 09, 2023 5.580 5.750 5.580 5.700 55,626 +0.09(+1.60%)
Nov 08, 2023 5.640 5.775 5.540 5.610 105,347 -0.09(-1.58%)
Nov 07, 2023 5.690 5.825 5.690 5.700 80,158 -0.02(-0.35%)
Nov 06, 2023 5.800 5.890 5.660 5.720 91,399 -0.12(-2.05%)
Nov 03, 2023 5.810 5.900 5.800 5.840 26,415 +0.09(+1.57%)
Nov 02, 2023 5.790 5.970 5.710 5.750 65,000 +0.02(+0.35%)
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.