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 (%)
Sep 30, 2021 6.843 7.262 6.843 7.076 239,970 +0.30(+4.40%)
Sep 29, 2021 7.030 7.030 6.722 6.778 65,362 -0.01(-0.14%)
Sep 28, 2021 6.760 6.797 6.490 6.788 98,149 -0.03(-0.41%)
Sep 27, 2021 6.601 6.992 6.555 6.815 71,370 +0.29(+4.42%)
Sep 24, 2021 6.694 6.788 6.518 6.527 89,609 -0.28(-4.10%)
Sep 23, 2021 6.983 6.983 6.657 6.806 149,652 +0.10(+1.53%)
Sep 22, 2021 6.285 6.732 6.285 6.704 155,467 +0.45(+7.14%)
Sep 21, 2021 6.313 6.434 6.248 6.257 320,208 -0.01(-0.15%)
Sep 20, 2021 6.303 6.564 6.052 6.266 221,254 +0.03(+0.45%)
Sep 17, 2021 7.076 7.076 6.229 6.238 408,763 -0.92(-12.87%)
Sep 16, 2021 7.495 7.537 6.992 7.160 149,554 -0.34(-4.59%)
Sep 15, 2021 7.374 7.504 7.262 7.504 61,622 +0.19(+2.54%)
Sep 14, 2021 7.495 7.577 7.290 7.318 57,773 -0.20(-2.60%)
Sep 13, 2021 7.802 7.802 7.439 7.514 104,292 +0.05(+0.62%)
Sep 10, 2021 7.737 8.016 7.458 7.467 94,067 -0.26(-3.37%)
Sep 09, 2021 7.747 7.844 7.616 7.728 54,843 -0.04(-0.48%)
Sep 08, 2021 8.380 8.445 7.709 7.765 72,926 -0.58(-6.92%)
Sep 07, 2021 7.635 8.361 7.635 8.342 99,598 +0.74(+9.67%)
Sep 03, 2021 7.821 7.886 7.598 7.607 44,968 -0.30(-3.77%)
Sep 02, 2021 7.896 7.998 7.849 7.905 35,167 +0.03(+0.35%)
Sep 01, 2021 7.849 7.905 7.644 7.877 56,378 +0.13(+1.68%)
Aug 31, 2021 7.653 7.747 7.542 7.747 61,145 +0.14(+1.84%)
Aug 30, 2021 7.700 7.714 7.439 7.607 67,907 +0.04(+0.49%)
Aug 27, 2021 7.328 7.598 7.188 7.570 129,125 +0.36(+5.04%)
Aug 26, 2021 7.411 7.411 7.030 7.207 58,931 -0.13(-1.78%)
Aug 25, 2021 7.830 7.914 7.281 7.337 145,935 -0.49(-6.30%)
Aug 24, 2021 6.639 7.979 6.620 7.830 349,669 +1.38(+21.36%)
Aug 23, 2021 6.341 6.713 6.294 6.452 339,150 +0.20(+3.28%)
Aug 20, 2021 6.220 6.452 6.201 6.248 115,369 +0.00(+0.00%)
Aug 19, 2021 6.387 6.713 6.220 6.248 206,785 -0.07(-1.18%)
Aug 18, 2021 6.843 6.853 6.248 6.322 192,892 -0.52(-7.62%)
Aug 17, 2021 7.011 7.058 6.653 6.843 77,582 -0.23(-3.29%)
Aug 16, 2021 7.225 7.225 7.002 7.076 79,743 -0.13(-1.81%)
Aug 13, 2021 7.272 7.272 7.104 7.207 69,480 +0.03(+0.39%)
Aug 12, 2021 7.477 7.551 7.160 7.179 118,491 -0.30(-3.98%)
Aug 11, 2021 7.514 7.607 7.411 7.477 73,048 +0.03(+0.37%)
Aug 10, 2021 7.411 7.649 7.411 7.449 76,542 -0.01(-0.12%)
Aug 09, 2021 7.877 7.877 7.402 7.458 105,172 -0.40(-5.09%)
Aug 06, 2021 7.821 7.905 7.626 7.858 29,580 +0.04(+0.48%)
Aug 05, 2021 7.774 7.905 7.700 7.821 42,211 +0.00(+0.00%)
Aug 04, 2021 8.007 8.268 7.774 7.821 98,745 -0.25(-3.11%)
Aug 03, 2021 7.849 8.175 7.607 8.072 111,238 +0.31(+3.96%)
Aug 02, 2021 7.951 8.119 7.691 7.765 40,300 -0.10(-1.30%)
Jul 30, 2021 8.380 8.380 7.579 7.868 39,006 -0.19(-2.31%)
Jul 29, 2021 8.007 8.301 7.965 8.054 76,684 +0.00(+0.00%)
Jul 28, 2021 7.728 8.082 7.681 8.054 56,449 +0.43(+5.62%)
Jul 27, 2021 7.663 7.728 7.523 7.626 53,855 -0.12(-1.56%)
Jul 26, 2021 7.309 7.793 7.309 7.747 45,997 +0.50(+6.94%)
Jul 23, 2021 7.225 7.309 7.032 7.244 95,907 -0.08(-1.14%)
Jul 22, 2021 7.365 7.532 7.328 7.328 36,917 -0.22(-2.96%)
Jul 21, 2021 7.356 7.570 7.262 7.551 35,694 +0.29(+3.97%)
Jul 20, 2021 7.104 7.393 6.843 7.262 65,255 +0.12(+1.69%)
Jul 19, 2021 7.337 7.337 6.820 7.141 88,851 -0.25(-3.40%)
Jul 16, 2021 7.663 7.765 7.281 7.393 109,481 -0.32(-4.11%)
Jul 15, 2021 7.653 7.765 7.551 7.709 43,398 -0.01(-0.12%)
Jul 14, 2021 7.970 8.082 7.719 7.719 68,792 -0.09(-1.19%)
Jul 13, 2021 7.914 7.961 7.793 7.812 31,355 -0.14(-1.76%)
Jul 12, 2021 7.979 8.072 7.830 7.951 28,246 -0.01(-0.12%)
Jul 09, 2021 8.072 8.268 7.858 7.961 71,925 -0.08(-1.04%)
Jul 08, 2021 8.156 8.166 7.933 8.045 73,552 -0.33(-3.89%)
Jul 07, 2021 8.166 8.408 8.063 8.370 89,749 +0.30(+3.69%)
Jul 06, 2021 8.380 8.445 8.031 8.072 78,449 -0.23(-2.80%)
Jul 02, 2021 8.315 8.473 8.193 8.305 70,497 +0.02(+0.22%)
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.