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

Nexa Resources S.A. (NY: NEXA )

7.490 +0.190 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 8.752 8.752 8.752 44,719 +0.11(+1.26%)
Dec 30, 2020 8.952 8.970 8.511 8.643 44,719 -0.28(-3.15%)
Dec 29, 2020 8.443 9.097 8.361 8.924 89,872 +0.51(+6.04%)
Dec 28, 2020 7.771 8.516 7.646 8.416 62,563 +0.68(+8.80%)
Dec 24, 2020 7.399 7.853 7.399 7.735 52,210 +0.32(+4.28%)
Dec 23, 2020 7.317 7.490 7.317 7.417 33,527 +0.01(+0.12%)
Dec 22, 2020 7.345 7.508 7.345 7.408 54,181 -0.03(-0.37%)
Dec 21, 2020 6.718 7.444 6.718 7.435 38,988 +0.71(+10.53%)
Dec 18, 2020 7.326 7.544 6.727 6.727 116,867 -0.54(-7.38%)
Dec 17, 2020 7.581 7.717 7.127 7.263 97,605 -0.07(-0.99%)
Dec 16, 2020 7.553 7.553 7.263 7.336 34,046 -0.07(-0.98%)
Dec 15, 2020 7.281 7.490 7.263 7.408 21,390 +0.25(+3.42%)
Dec 14, 2020 7.581 7.662 7.145 7.163 26,327 -0.41(-5.40%)
Dec 11, 2020 7.898 8.207 7.544 7.572 33,375 -0.38(-4.79%)
Dec 10, 2020 7.808 8.026 7.808 7.953 18,509 +0.13(+1.62%)
Dec 09, 2020 8.271 8.271 7.753 7.826 36,176 -0.40(-4.86%)
Dec 08, 2020 7.989 8.280 7.971 8.225 39,916 +0.21(+2.60%)
Dec 07, 2020 7.263 8.016 7.227 8.016 43,613 +0.69(+9.42%)
Dec 04, 2020 7.481 7.626 7.281 7.326 37,009 -0.21(-2.77%)
Dec 03, 2020 7.081 8.171 7.000 7.535 91,145 +0.54(+7.65%)
Dec 02, 2020 7.290 7.354 6.945 7.000 53,057 -0.24(-3.26%)
Dec 01, 2020 7.308 7.599 7.181 7.236 42,412 +0.08(+1.14%)
Nov 30, 2020 7.317 7.635 6.972 7.154 51,681 -0.29(-3.90%)
Nov 27, 2020 7.272 7.472 7.272 7.444 16,412 +0.14(+1.86%)
Nov 25, 2020 7.218 7.481 7.218 7.308 23,351 +0.11(+1.51%)
Nov 24, 2020 7.090 7.408 6.936 7.199 38,426 +0.05(+0.63%)
Nov 23, 2020 7.090 7.281 7.000 7.154 16,221 +0.19(+2.74%)
Nov 20, 2020 7.090 7.172 6.959 6.963 14,759 -0.13(-1.79%)
Nov 19, 2020 7.036 7.127 6.900 7.090 6,314 -0.04(-0.51%)
Nov 18, 2020 7.090 7.299 6.818 7.127 23,159 -0.05(-0.63%)
Nov 17, 2020 7.000 7.218 7.000 7.172 12,223 +0.17(+2.46%)
Nov 16, 2020 6.845 7.172 6.800 7.000 34,968 +0.18(+2.66%)
Nov 13, 2020 6.818 6.891 6.691 6.818 15,751 +0.07(+1.08%)
Nov 12, 2020 6.555 6.809 6.528 6.745 36,931 +0.08(+1.23%)
Nov 11, 2020 6.818 6.818 6.500 6.664 19,904 -0.21(-3.04%)
Nov 10, 2020 6.537 6.918 6.419 6.873 39,876 +0.43(+6.62%)
Nov 09, 2020 6.173 6.655 6.010 6.446 61,276 +0.15(+2.31%)
Nov 06, 2020 6.509 6.800 6.301 6.301 72,147 -0.08(-1.28%)
Nov 05, 2020 6.164 6.518 6.028 6.382 43,505 +0.53(+8.99%)
Nov 04, 2020 6.046 6.046 5.783 5.856 18,693 -0.20(-3.30%)
Nov 03, 2020 5.620 6.210 5.470 6.055 59,747 +0.55(+10.07%)
Nov 02, 2020 5.429 5.502 5.111 5.502 23,319 +0.01(+0.17%)
Oct 30, 2020 5.747 6.046 5.179 5.493 42,957 -0.09(-1.63%)
Oct 29, 2020 5.347 5.756 5.188 5.583 111,510 +0.29(+5.49%)
Oct 28, 2020 5.266 5.293 4.893 5.293 40,716 -0.10(-1.85%)
Oct 27, 2020 5.084 5.393 4.893 5.393 91,308 +0.34(+6.83%)
Oct 26, 2020 5.266 5.384 5.011 5.048 13,620 -0.22(-4.14%)
Oct 23, 2020 5.257 5.375 5.188 5.266 16,962 +0.00(+0.00%)
Oct 22, 2020 5.220 5.384 5.211 5.266 13,377 +0.00(+0.00%)
Oct 21, 2020 4.993 5.302 4.957 5.266 26,887 +0.33(+6.62%)
Oct 20, 2020 5.030 5.166 4.685 4.939 57,310 -0.04(-0.73%)
Oct 19, 2020 5.166 5.438 4.948 4.975 16,297 -0.15(-2.84%)
Oct 16, 2020 5.592 5.738 5.102 5.120 29,079 -0.50(-8.89%)
Oct 15, 2020 5.257 5.656 5.148 5.620 14,536 +0.27(+5.09%)
Oct 14, 2020 5.474 5.629 5.247 5.347 26,284 -0.09(-1.67%)
Oct 13, 2020 5.447 5.529 5.356 5.438 37,866 -0.10(-1.80%)
Oct 12, 2020 5.356 5.620 5.356 5.538 63,735 +0.15(+2.69%)
Oct 09, 2020 5.011 5.411 5.002 5.393 44,389 +0.35(+7.03%)
Oct 08, 2020 5.102 5.193 4.993 5.039 100,434 -0.04(-0.72%)
Oct 07, 2020 5.275 5.275 4.993 5.075 77,307 -0.29(-5.41%)
Oct 06, 2020 5.910 6.155 5.284 5.365 49,069 -0.53(-8.94%)
Oct 05, 2020 5.547 5.928 5.529 5.892 37,615 +0.50(+9.26%)
Oct 02, 2020 5.039 5.447 5.039 5.393 135,262 +0.11(+2.06%)
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.