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

Nexa Resources S.A. (NY: NEXA )

7.380 -0.080 (-1.07%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 (%)
Jul 31, 2018 10.62 10.70 10.53 10.70 692,360 +0.09(+0.83%)
Jul 30, 2018 10.50 10.68 10.43 10.61 147,732 +0.09(+0.83%)
Jul 27, 2018 10.31 10.57 10.24 10.52 232,438 +0.24(+2.33%)
Jul 26, 2018 10.36 10.38 10.18 10.28 141,428 -0.14(-1.38%)
Jul 25, 2018 10.26 10.43 9.963 10.43 347,451 +0.26(+2.59%)
Jul 24, 2018 9.907 10.31 9.871 10.16 537,534 +0.43(+4.43%)
Jul 23, 2018 9.683 9.907 9.532 9.731 484,328 +0.07(+0.74%)
Jul 20, 2018 9.771 10.00 9.643 9.659 614,634 -0.06(-0.66%)
Jul 19, 2018 9.891 10.01 9.516 9.723 416,291 -0.27(-2.71%)
Jul 18, 2018 9.691 10.03 9.532 9.994 196,006 +0.23(+2.37%)
Jul 17, 2018 9.707 10.05 9.643 9.763 515,681 +0.10(+1.07%)
Jul 16, 2018 9.324 9.883 9.300 9.659 531,979 +0.22(+2.37%)
Jul 13, 2018 9.284 9.500 9.021 9.436 1,223,289 +0.08(+0.85%)
Jul 12, 2018 9.157 9.428 9.021 9.356 288,129 +0.29(+3.17%)
Jul 11, 2018 9.268 9.396 9.045 9.069 517,458 -0.30(-3.23%)
Jul 10, 2018 9.205 9.388 9.057 9.372 234,509 +0.19(+2.09%)
Jul 09, 2018 8.925 9.229 8.925 9.181 274,268 +0.28(+3.14%)
Jul 06, 2018 9.005 9.053 8.694 8.902 745,365 -0.20(-2.19%)
Jul 05, 2018 9.173 9.320 9.021 9.101 236,783 +0.02(+0.18%)
Jul 03, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Jul 02, 2018 9.292 9.428 8.902 8.949 136,496 -0.44(-4.67%)
Jun 29, 2018 9.556 9.292 9.388 197,669 +0.02(+0.17%)
Jun 28, 2018 9.572 9.699 9.237 9.372 344,081 -0.22(-2.33%)
Jun 27, 2018 10.02 10.07 9.452 9.595 158,523 -0.41(-4.07%)
Jun 26, 2018 10.18 10.23 9.986 10.00 124,161 -0.19(-1.88%)
Jun 25, 2018 10.58 10.69 10.05 10.19 224,678 -0.43(-4.05%)
Jun 22, 2018 10.79 10.85 10.62 10.62 224,810 -0.06(-0.60%)
Jun 21, 2018 11.06 11.19 10.62 10.69 193,899 -0.47(-4.22%)
Jun 20, 2018 11.28 11.33 10.93 11.16 216,363 -0.06(-0.50%)
Jun 19, 2018 11.33 11.41 11.13 11.21 73,896 -0.19(-1.68%)
Jun 18, 2018 11.33 11.43 11.02 11.41 342,574 +0.04(+0.35%)
Jun 15, 2018 11.83 11.21 11.37 384,277 -0.46(-3.91%)
Jun 14, 2018 12.24 12.36 11.80 11.83 217,099 -0.32(-2.63%)
Jun 13, 2018 12.36 12.38 12.11 12.15 165,917 -0.26(-2.12%)
Jun 12, 2018 12.51 12.55 12.30 12.41 210,336 -0.15(-1.21%)
Jun 11, 2018 12.70 12.88 12.55 12.56 74,585 -0.20(-1.56%)
Jun 08, 2018 13.38 13.38 12.49 12.76 376,068 -0.59(-4.42%)
Jun 07, 2018 13.35 13.47 13.18 13.35 160,091 -0.02(-0.12%)
Jun 06, 2018 13.46 13.37 173,343 +0.27(+2.07%)
Jun 05, 2018 12.75 13.14 12.66 13.10 200,728 +0.33(+2.62%)
Jun 04, 2018 12.73 12.93 12.73 12.76 378,466 +0.12(+0.95%)
Jun 01, 2018 12.66 13.05 12.44 12.64 303,086 +0.10(+0.83%)
May 31, 2018 12.92 12.93 12.46 12.54 496,340 -0.26(-2.00%)
May 30, 2018 12.46 12.98 12.40 12.79 246,703 +0.28(+2.23%)
May 29, 2018 12.77 12.83 12.46 12.51 161,523 -0.32(-2.49%)
May 25, 2018 12.83 12.83 12.83 0 -0.17(-1.29%)
May 24, 2018 12.97 13.13 12.87 13.00 115,992 +0.02(+0.18%)
May 23, 2018 13.19 13.31 12.76 12.98 140,665 -0.31(-2.34%)
May 22, 2018 13.39 13.53 13.26 13.29 81,208 -0.15(-1.13%)
May 21, 2018 13.54 13.62 13.35 13.44 117,521 -0.07(-0.53%)
May 18, 2018 13.46 13.52 13.25 13.51 123,520 -0.01(-0.06%)
May 17, 2018 13.66 13.68 13.50 13.52 259,977 -0.08(-0.59%)
May 16, 2018 13.47 13.77 13.47 13.60 387,458 +0.14(+1.01%)
May 15, 2018 13.46 13.60 13.21 13.46 347,021 -0.10(-0.71%)
May 14, 2018 13.80 13.87 13.38 13.56 359,113 -0.30(-2.19%)
May 11, 2018 14.05 14.05 13.68 13.86 115,924 -0.11(-0.80%)
May 10, 2018 13.37 14.12 13.33 13.97 671,961 +0.66(+4.97%)
May 09, 2018 13.62 13.71 13.20 13.31 364,513 -0.26(-1.88%)
May 08, 2018 13.95 13.97 13.43 13.57 143,072 -0.47(-3.35%)
May 07, 2018 13.74 14.20 13.74 14.04 252,179 +0.30(+2.21%)
May 04, 2018 13.36 13.74 13.16 13.74 1,356,049 +0.30(+2.26%)
May 03, 2018 13.28 13.56 13.18 13.43 114,189 +0.05(+0.36%)
May 02, 2018 13.35 13.67 13.33 13.38 1,089,741 +0.10(+0.78%)
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.